XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.330 | 5.430 | 5.290 | 5.410 | 5.410 | 4,715,500 |
| 2023-10-31 | 5.390 | 5.390 | 5.270 | 5.310 | 5.310 | 3,364,123 |
| 2023-10-30 | 5.220 | 5.380 | 5.210 | 5.350 | 5.350 | 4,176,000 |
| 2023-10-27 | 5.120 | 5.230 | 5.120 | 5.220 | 5.220 | 2,911,600 |
| 2023-10-26 | 5.170 | 5.200 | 5.100 | 5.150 | 5.150 | 2,840,465 |
| 2023-10-25 | 5.100 | 5.200 | 5.100 | 5.180 | 5.180 | 4,128,266 |
| 2023-10-24 | 4.890 | 5.090 | 4.870 | 5.070 | 5.070 | 7,498,016 |
| 2023-10-23 | 5.060 | 5.060 | 4.860 | 4.890 | 4.890 | 5,651,250 |
| 2023-10-20 | 4.980 | 5.100 | 4.960 | 5.070 | 5.070 | 3,562,500 |
| 2023-10-19 | 5.020 | 5.130 | 4.960 | 5.010 | 5.010 | 3,340,400 |
| 2023-10-18 | 5.030 | 5.080 | 5.000 | 5.040 | 5.040 | 3,210,223 |
| 2023-10-17 | 5.080 | 5.130 | 5.020 | 5.070 | 5.070 | 2,714,400 |
| 2023-10-16 | 4.970 | 5.090 | 4.970 | 5.070 | 5.070 | 5,070,200 |
| 2023-10-13 | 5.080 | 5.080 | 4.940 | 5.000 | 5.000 | 6,018,200 |
| 2023-10-12 | 5.260 | 5.260 | 5.010 | 5.090 | 5.090 | 8,601,801 |
| 2023-10-11 | 5.430 | 5.450 | 5.200 | 5.220 | 5.220 | 7,522,000 |
| 2023-10-10 | 5.440 | 5.500 | 5.400 | 5.420 | 5.420 | 3,560,000 |
| 2023-10-09 | 5.580 | 5.590 | 5.440 | 5.450 | 5.450 | 5,379,000 |
| 2023-09-28 | 5.560 | 5.630 | 5.480 | 5.580 | 5.580 | 6,502,066 |
| 2023-09-27 | 5.480 | 5.650 | 5.440 | 5.570 | 5.570 | 10,227,300 |
| 2023-09-26 | 5.400 | 5.610 | 5.360 | 5.480 | 5.480 | 8,076,572 |
| 2023-09-25 | 5.370 | 5.470 | 5.320 | 5.390 | 5.390 | 3,794,000 |
| 2023-09-22 | 5.260 | 5.380 | 5.200 | 5.370 | 5.370 | 3,469,400 |
| 2023-09-21 | 5.250 | 5.350 | 5.220 | 5.260 | 5.260 | 2,608,900 |
| 2023-09-20 | 5.320 | 5.360 | 5.260 | 5.270 | 5.270 | 2,415,100 |
| 2023-09-19 | 5.360 | 5.390 | 5.290 | 5.320 | 5.320 | 3,111,767 |
| 2023-09-18 | 5.260 | 5.390 | 5.190 | 5.370 | 5.370 | 3,383,100 |
| 2023-09-15 | 5.260 | 5.310 | 5.220 | 5.260 | 5.260 | 2,372,580 |
| 2023-09-14 | 5.300 | 5.330 | 5.230 | 5.260 | 5.260 | 2,241,612 |
| 2023-09-13 | 5.390 | 5.400 | 5.290 | 5.310 | 5.310 | 2,848,700 |
| 2023-09-12 | 5.450 | 5.490 | 5.360 | 5.390 | 5.390 | 2,876,400 |
| 2023-09-11 | 5.420 | 5.480 | 5.360 | 5.450 | 5.450 | 3,186,400 |
| 2023-09-08 | 5.390 | 5.460 | 5.350 | 5.420 | 5.420 | 2,947,400 |
| 2023-09-07 | 5.490 | 5.490 | 5.370 | 5.390 | 5.390 | 3,373,030 |
| 2023-09-06 | 5.480 | 5.480 | 5.400 | 5.450 | 5.450 | 2,012,200 |
| 2023-09-05 | 5.490 | 5.500 | 5.410 | 5.450 | 5.450 | 3,495,000 |
| 2023-09-04 | 5.440 | 5.570 | 5.350 | 5.500 | 5.500 | 6,315,400 |
| 2023-09-01 | 5.400 | 5.440 | 5.360 | 5.400 | 5.400 | 3,220,000 |
| 2023-08-31 | 5.460 | 5.480 | 5.370 | 5.400 | 5.400 | 3,044,400 |
| 2023-08-30 | 5.420 | 5.490 | 5.390 | 5.460 | 5.460 | 4,256,300 |
| 2023-08-29 | 5.210 | 5.400 | 5.210 | 5.390 | 5.390 | 6,358,601 |
| 2023-08-28 | 5.400 | 5.400 | 5.220 | 5.230 | 5.230 | 5,789,900 |
| 2023-08-25 | 5.250 | 5.340 | 5.160 | 5.170 | 5.170 | 3,943,800 |
| 2023-08-24 | 5.330 | 5.350 | 5.150 | 5.250 | 5.250 | 4,604,400 |
| 2023-08-23 | 5.320 | 5.370 | 5.250 | 5.330 | 5.330 | 3,060,800 |
| 2023-08-22 | 5.320 | 5.370 | 5.180 | 5.320 | 5.320 | 4,273,700 |
| 2023-08-21 | 5.340 | 5.440 | 5.290 | 5.320 | 5.320 | 2,622,500 |
| 2023-08-18 | 5.350 | 5.460 | 5.320 | 5.350 | 5.350 | 3,955,200 |
| 2023-08-17 | 5.200 | 5.360 | 5.160 | 5.360 | 5.360 | 3,807,880 |
| 2023-08-16 | 5.150 | 5.250 | 5.150 | 5.210 | 5.210 | 2,178,200 |
| 2023-08-15 | 5.240 | 5.270 | 5.180 | 5.210 | 5.210 | 2,353,700 |
| 2023-08-14 | 5.200 | 5.260 | 5.110 | 5.250 | 5.250 | 3,185,900 |
| 2023-08-11 | 5.240 | 5.270 | 5.150 | 5.170 | 5.170 | 2,292,900 |
| 2023-08-10 | 5.220 | 5.280 | 5.180 | 5.260 | 5.260 | 2,704,200 |
| 2023-08-09 | 5.240 | 5.270 | 5.190 | 5.240 | 5.240 | 3,485,301 |
| 2023-08-08 | 5.320 | 5.360 | 5.250 | 5.260 | 5.260 | 2,630,910 |
| 2023-08-07 | 5.320 | 5.370 | 5.280 | 5.330 | 5.330 | 2,685,700 |
| 2023-08-04 | 5.430 | 5.450 | 5.310 | 5.320 | 5.320 | 5,086,100 |
| 2023-08-03 | 5.590 | 5.590 | 5.400 | 5.440 | 5.440 | 6,410,750 |
| 2023-08-02 | 5.450 | 5.580 | 5.420 | 5.580 | 5.580 | 5,819,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.