XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.050 | 5.060 | 4.950 | 5.000 | 5.000 | 3,139,800 |
| 2023-05-04 | 4.910 | 5.050 | 4.910 | 5.040 | 5.040 | 4,424,700 |
| 2023-04-28 | 4.810 | 4.960 | 4.800 | 4.950 | 4.950 | 3,872,400 |
| 2023-04-27 | 4.800 | 4.860 | 4.750 | 4.820 | 4.820 | 3,749,700 |
| 2023-04-26 | 4.700 | 4.800 | 4.690 | 4.770 | 4.770 | 3,104,400 |
| 2023-04-25 | 4.740 | 4.800 | 4.650 | 4.690 | 4.690 | 3,470,500 |
| 2023-04-24 | 4.740 | 4.820 | 4.650 | 4.750 | 4.750 | 2,909,800 |
| 2023-04-21 | 4.840 | 4.890 | 4.750 | 4.750 | 4.750 | 3,478,755 |
| 2023-04-20 | 4.940 | 4.950 | 4.830 | 4.860 | 4.860 | 3,488,100 |
| 2023-04-19 | 4.980 | 4.980 | 4.910 | 4.940 | 4.940 | 2,703,400 |
| 2023-04-18 | 5.040 | 5.080 | 4.960 | 4.970 | 4.970 | 3,297,800 |
| 2023-04-17 | 5.060 | 5.070 | 5.020 | 5.070 | 5.070 | 2,033,900 |
| 2023-04-14 | 5.060 | 5.070 | 4.990 | 5.040 | 5.040 | 1,967,100 |
| 2023-04-13 | 5.070 | 5.100 | 5.010 | 5.030 | 5.030 | 2,699,500 |
| 2023-04-12 | 5.010 | 5.060 | 5.000 | 5.060 | 5.060 | 1,711,184 |
| 2023-04-11 | 5.010 | 5.050 | 4.990 | 5.040 | 5.040 | 2,645,604 |
| 2023-04-10 | 5.180 | 5.180 | 5.000 | 5.020 | 5.020 | 3,840,000 |
| 2023-04-07 | 5.120 | 5.160 | 5.100 | 5.160 | 5.160 | 2,581,666 |
| 2023-04-06 | 5.100 | 5.140 | 5.020 | 5.120 | 5.120 | 4,383,800 |
| 2023-04-04 | 5.260 | 5.270 | 5.110 | 5.120 | 5.120 | 3,599,900 |
| 2023-04-03 | 5.220 | 5.270 | 5.210 | 5.240 | 5.240 | 2,915,900 |
| 2023-03-31 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 2,483,100 |
| 2023-03-30 | 5.240 | 5.270 | 5.140 | 5.160 | 5.160 | 3,294,200 |
| 2023-03-29 | 5.320 | 5.350 | 5.220 | 5.240 | 5.240 | 3,668,300 |
| 2023-03-28 | 5.390 | 5.400 | 5.320 | 5.320 | 5.320 | 3,217,400 |
| 2023-03-27 | 5.400 | 5.410 | 5.330 | 5.390 | 5.390 | 2,779,510 |
| 2023-03-24 | 5.480 | 5.480 | 5.370 | 5.400 | 5.400 | 3,876,003 |
| 2023-03-23 | 5.490 | 5.490 | 5.430 | 5.450 | 5.450 | 2,948,600 |
| 2023-03-22 | 5.470 | 5.520 | 5.420 | 5.520 | 5.520 | 4,083,500 |
| 2023-03-21 | 5.340 | 5.440 | 5.310 | 5.440 | 5.440 | 4,005,694 |
| 2023-03-20 | 5.390 | 5.400 | 5.310 | 5.340 | 5.340 | 4,126,701 |
| 2023-03-17 | 5.390 | 5.430 | 5.370 | 5.400 | 5.400 | 2,546,390 |
| 2023-03-16 | 5.470 | 5.470 | 5.350 | 5.360 | 5.360 | 3,473,500 |
| 2023-03-15 | 5.440 | 5.520 | 5.430 | 5.480 | 5.480 | 3,068,100 |
| 2023-03-14 | 5.580 | 5.580 | 5.330 | 5.420 | 5.420 | 5,447,000 |
| 2023-03-13 | 5.520 | 5.640 | 5.520 | 5.580 | 5.580 | 3,077,010 |
| 2023-03-10 | 5.630 | 5.650 | 5.520 | 5.560 | 5.560 | 4,301,300 |
| 2023-03-09 | 5.680 | 5.710 | 5.620 | 5.670 | 5.670 | 2,650,800 |
| 2023-03-08 | 5.620 | 5.710 | 5.600 | 5.700 | 5.700 | 4,014,900 |
| 2023-03-07 | 5.800 | 5.810 | 5.600 | 5.610 | 5.610 | 4,963,000 |
| 2023-03-06 | 5.760 | 5.820 | 5.760 | 5.800 | 5.800 | 3,882,500 |
| 2023-03-03 | 5.710 | 5.780 | 5.700 | 5.770 | 5.770 | 3,770,500 |
| 2023-03-02 | 5.780 | 5.790 | 5.700 | 5.740 | 5.740 | 4,588,001 |
| 2023-03-01 | 5.730 | 5.780 | 5.730 | 5.780 | 5.780 | 4,725,399 |
| 2023-02-28 | 5.720 | 5.760 | 5.670 | 5.760 | 5.760 | 4,369,800 |
| 2023-02-27 | 5.780 | 5.780 | 5.660 | 5.690 | 5.690 | 5,068,600 |
| 2023-02-24 | 5.830 | 5.840 | 5.740 | 5.780 | 5.780 | 4,049,900 |
| 2023-02-23 | 5.850 | 5.880 | 5.790 | 5.830 | 5.830 | 4,354,000 |
| 2023-02-22 | 5.820 | 5.880 | 5.780 | 5.860 | 5.860 | 3,535,600 |
| 2023-02-21 | 5.870 | 5.870 | 5.770 | 5.830 | 5.830 | 4,515,400 |
| 2023-02-20 | 5.800 | 5.850 | 5.750 | 5.840 | 5.840 | 5,567,700 |
| 2023-02-17 | 5.910 | 5.970 | 5.800 | 5.830 | 5.830 | 6,543,700 |
| 2023-02-16 | 6.110 | 6.130 | 5.830 | 5.880 | 5.880 | 12,913,680 |
| 2023-02-15 | 6.130 | 6.170 | 6.090 | 6.130 | 6.130 | 6,290,801 |
| 2023-02-14 | 6.110 | 6.160 | 6.080 | 6.130 | 6.130 | 9,187,980 |
| 2023-02-13 | 6.190 | 6.220 | 6.120 | 6.180 | 6.180 | 7,697,301 |
| 2023-02-10 | 6.260 | 6.260 | 6.110 | 6.160 | 6.160 | 13,875,601 |
| 2023-02-09 | 6.380 | 6.380 | 6.170 | 6.300 | 6.300 | 17,872,699 |
| 2023-02-08 | 6.160 | 6.460 | 6.080 | 6.350 | 6.350 | 28,774,801 |
| 2023-02-07 | 6.120 | 6.140 | 6.050 | 6.110 | 6.110 | 8,714,800 |
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.