XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.440 | 5.450 | 5.380 | 5.440 | 5.440 | 2,676,500 |
| 2023-07-31 | 5.390 | 5.450 | 5.360 | 5.430 | 5.430 | 2,949,272 |
| 2023-07-28 | 5.320 | 5.390 | 5.290 | 5.380 | 5.380 | 3,092,800 |
| 2023-07-27 | 5.390 | 5.440 | 5.330 | 5.330 | 5.330 | 2,158,000 |
| 2023-07-26 | 5.380 | 5.420 | 5.340 | 5.420 | 5.420 | 2,548,000 |
| 2023-07-25 | 5.380 | 5.400 | 5.330 | 5.370 | 5.370 | 3,497,000 |
| 2023-07-24 | 5.330 | 5.350 | 5.300 | 5.350 | 5.350 | 2,150,000 |
| 2023-07-21 | 5.320 | 5.370 | 5.270 | 5.290 | 5.290 | 3,231,700 |
| 2023-07-20 | 5.390 | 5.410 | 5.300 | 5.320 | 5.320 | 4,507,600 |
| 2023-07-19 | 5.440 | 5.440 | 5.350 | 5.400 | 5.400 | 1,905,100 |
| 2023-07-18 | 5.400 | 5.410 | 5.320 | 5.390 | 5.390 | 2,389,500 |
| 2023-07-17 | 5.400 | 5.410 | 5.320 | 5.370 | 5.370 | 3,073,500 |
| 2023-07-14 | 5.380 | 5.430 | 5.330 | 5.420 | 5.420 | 2,717,400 |
| 2023-07-13 | 5.310 | 5.390 | 5.310 | 5.350 | 5.350 | 2,557,400 |
| 2023-07-12 | 5.420 | 5.430 | 5.320 | 5.330 | 5.330 | 3,062,427 |
| 2023-07-11 | 5.380 | 5.420 | 5.320 | 5.420 | 5.420 | 2,841,227 |
| 2023-07-10 | 5.360 | 5.380 | 5.310 | 5.350 | 5.350 | 1,950,800 |
| 2023-07-07 | 5.350 | 5.390 | 5.320 | 5.360 | 5.360 | 2,239,800 |
| 2023-07-06 | 5.320 | 5.380 | 5.290 | 5.360 | 5.360 | 2,688,399 |
| 2023-07-05 | 5.360 | 5.380 | 5.310 | 5.330 | 5.330 | 2,605,700 |
| 2023-07-04 | 5.310 | 5.390 | 5.270 | 5.360 | 5.360 | 4,491,900 |
| 2023-07-03 | 5.270 | 5.340 | 5.240 | 5.290 | 5.290 | 4,133,500 |
| 2023-06-30 | 5.210 | 5.290 | 5.210 | 5.270 | 5.270 | 3,494,000 |
| 2023-06-29 | 5.150 | 5.280 | 5.110 | 5.250 | 5.250 | 5,641,100 |
| 2023-06-28 | 5.120 | 5.170 | 5.010 | 5.160 | 5.160 | 4,490,801 |
| 2023-06-27 | 4.940 | 5.110 | 4.920 | 5.110 | 5.110 | 5,793,500 |
| 2023-06-26 | 4.940 | 5.020 | 4.890 | 4.940 | 4.940 | 5,242,010 |
| 2023-06-21 | 4.940 | 5.130 | 4.900 | 4.940 | 4.940 | 5,207,500 |
| 2023-06-20 | 5.000 | 5.040 | 4.930 | 4.930 | 4.930 | 2,493,801 |
| 2023-06-19 | 5.070 | 5.100 | 4.990 | 5.000 | 5.000 | 2,506,500 |
| 2023-06-16 | 5.050 | 5.180 | 5.010 | 5.070 | 5.070 | 4,119,300 |
| 2023-06-15 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 2,233,200 |
| 2023-06-14 | 5.010 | 5.060 | 4.960 | 5.030 | 5.030 | 2,909,029 |
| 2023-06-13 | 4.980 | 5.060 | 4.970 | 4.990 | 4.990 | 2,274,300 |
| 2023-06-12 | 4.910 | 5.010 | 4.800 | 4.990 | 4.990 | 4,204,100 |
| 2023-06-09 | 4.930 | 4.960 | 4.870 | 4.890 | 4.890 | 2,814,800 |
| 2023-06-08 | 4.950 | 4.980 | 4.910 | 4.920 | 4.920 | 2,624,200 |
| 2023-06-07 | 4.970 | 4.990 | 4.890 | 4.960 | 4.960 | 2,658,800 |
| 2023-06-06 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 4,661,301 |
| 2023-06-05 | 5.080 | 5.110 | 5.060 | 5.080 | 5.080 | 2,433,700 |
| 2023-06-02 | 5.100 | 5.110 | 5.050 | 5.100 | 5.100 | 2,967,422 |
| 2023-06-01 | 5.100 | 5.110 | 5.030 | 5.080 | 5.080 | 2,806,600 |
| 2023-05-31 | 5.190 | 5.200 | 5.080 | 5.080 | 5.080 | 2,005,689 |
| 2023-05-30 | 5.150 | 5.200 | 5.080 | 5.170 | 5.170 | 3,004,400 |
| 2023-05-29 | 5.220 | 5.240 | 5.120 | 5.120 | 5.120 | 2,501,860 |
| 2023-05-26 | 5.220 | 5.230 | 5.150 | 5.220 | 5.220 | 2,614,000 |
| 2023-05-25 | 5.170 | 5.220 | 5.120 | 5.220 | 5.220 | 3,268,860 |
| 2023-05-24 | 5.190 | 5.200 | 5.130 | 5.190 | 5.190 | 2,792,300 |
| 2023-05-23 | 5.170 | 5.230 | 5.150 | 5.170 | 5.170 | 2,940,800 |
| 2023-05-22 | 5.130 | 5.200 | 5.130 | 5.190 | 5.190 | 3,278,400 |
| 2023-05-19 | 5.190 | 5.200 | 5.120 | 5.130 | 5.130 | 2,297,910 |
| 2023-05-18 | 5.170 | 5.200 | 5.120 | 5.180 | 5.180 | 2,244,555 |
| 2023-05-17 | 5.040 | 5.160 | 5.020 | 5.160 | 5.160 | 3,361,711 |
| 2023-05-16 | 5.090 | 5.090 | 5.040 | 5.060 | 5.060 | 2,267,810 |
| 2023-05-15 | 5.040 | 5.090 | 5.000 | 5.080 | 5.080 | 2,052,100 |
| 2023-05-12 | 5.100 | 5.100 | 5.010 | 5.030 | 5.030 | 2,070,700 |
| 2023-05-11 | 5.060 | 5.100 | 5.030 | 5.100 | 5.100 | 2,337,100 |
| 2023-05-10 | 4.970 | 5.100 | 4.930 | 5.050 | 5.050 | 3,692,010 |
| 2023-05-09 | 5.050 | 5.050 | 4.950 | 4.970 | 4.970 | 3,733,500 |
| 2023-05-08 | 5.030 | 5.050 | 4.980 | 5.050 | 5.050 | 2,911,700 |
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.