XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.000 | 6.250 | 5.990 | 6.110 | 6.110 | 17,214,362 |
| 2023-02-03 | 5.950 | 6.030 | 5.930 | 6.020 | 6.020 | 11,150,020 |
| 2023-02-02 | 5.990 | 6.010 | 5.910 | 5.940 | 5.940 | 6,742,600 |
| 2023-02-01 | 5.940 | 5.990 | 5.890 | 5.970 | 5.970 | 9,367,400 |
| 2023-01-31 | 5.980 | 5.980 | 5.880 | 5.940 | 5.940 | 10,328,100 |
| 2023-01-30 | 5.730 | 6.060 | 5.730 | 6.040 | 6.040 | 20,379,320 |
| 2023-01-20 | 5.630 | 5.750 | 5.630 | 5.720 | 5.720 | 6,086,300 |
| 2023-01-19 | 5.690 | 5.690 | 5.610 | 5.610 | 5.610 | 4,201,000 |
| 2023-01-18 | 5.550 | 5.660 | 5.530 | 5.660 | 5.660 | 6,052,300 |
| 2023-01-17 | 5.650 | 5.700 | 5.520 | 5.540 | 5.540 | 7,054,300 |
| 2023-01-16 | 5.610 | 5.710 | 5.540 | 5.690 | 5.690 | 7,833,201 |
| 2023-01-13 | 5.520 | 5.590 | 5.480 | 5.580 | 5.580 | 5,691,100 |
| 2023-01-12 | 5.640 | 5.670 | 5.510 | 5.520 | 5.520 | 9,650,400 |
| 2023-01-11 | 5.710 | 5.740 | 5.650 | 5.670 | 5.670 | 7,689,262 |
| 2023-01-10 | 5.890 | 5.900 | 5.680 | 5.710 | 5.710 | 12,037,691 |
| 2023-01-09 | 5.990 | 6.070 | 5.840 | 5.850 | 5.850 | 11,407,520 |
| 2023-01-06 | 6.000 | 6.140 | 5.920 | 5.940 | 5.940 | 13,720,800 |
| 2023-01-05 | 6.030 | 6.040 | 5.900 | 6.030 | 6.030 | 11,647,200 |
| 2023-01-04 | 5.930 | 6.080 | 5.890 | 6.040 | 6.040 | 17,243,203 |
| 2023-01-03 | 5.830 | 5.940 | 5.810 | 5.940 | 5.940 | 12,038,291 |
| 2022-12-30 | 5.890 | 5.930 | 5.790 | 5.860 | 5.860 | 11,316,203 |
| 2022-12-29 | 5.950 | 6.080 | 5.780 | 5.840 | 5.840 | 15,543,312 |
| 2022-12-28 | 5.930 | 6.150 | 5.840 | 6.030 | 6.030 | 22,131,100 |
| 2022-12-27 | 5.890 | 6.000 | 5.800 | 5.940 | 5.940 | 10,570,612 |
| 2022-12-26 | 5.710 | 5.930 | 5.680 | 5.900 | 5.900 | 13,780,322 |
| 2022-12-23 | 5.900 | 5.950 | 5.680 | 5.790 | 5.790 | 16,785,800 |
| 2022-12-22 | 5.890 | 6.040 | 5.790 | 5.910 | 5.910 | 17,830,928 |
| 2022-12-21 | 5.780 | 5.910 | 5.740 | 5.810 | 5.810 | 9,872,200 |
| 2022-12-20 | 5.770 | 5.860 | 5.660 | 5.820 | 5.820 | 10,579,700 |
| 2022-12-19 | 6.040 | 6.080 | 5.630 | 5.810 | 5.810 | 20,593,900 |
| 2022-12-16 | 5.880 | 6.130 | 5.850 | 6.060 | 6.060 | 30,335,728 |
| 2022-12-15 | 5.900 | 6.040 | 5.890 | 5.900 | 5.900 | 11,673,300 |
| 2022-12-14 | 5.970 | 6.050 | 5.850 | 5.940 | 5.940 | 15,523,015 |
| 2022-12-13 | 5.920 | 6.140 | 5.890 | 5.960 | 5.960 | 21,036,675 |
| 2022-12-12 | 5.920 | 5.960 | 5.850 | 5.940 | 5.940 | 15,379,627 |
| 2022-12-09 | 5.870 | 5.880 | 5.760 | 5.870 | 5.870 | 12,958,960 |
| 2022-12-08 | 5.920 | 5.970 | 5.750 | 5.790 | 5.790 | 18,901,400 |
| 2022-12-07 | 5.920 | 6.000 | 5.860 | 5.950 | 5.950 | 15,475,915 |
| 2022-12-06 | 6.060 | 6.060 | 5.850 | 5.920 | 5.920 | 20,148,100 |
| 2022-12-05 | 5.970 | 6.060 | 5.950 | 6.040 | 6.040 | 22,542,913 |
| 2022-12-02 | 5.930 | 5.970 | 5.890 | 5.970 | 5.970 | 20,487,531 |
| 2022-12-01 | 5.880 | 5.970 | 5.860 | 5.970 | 5.970 | 24,598,401 |
| 2022-11-30 | 6.070 | 6.080 | 5.850 | 5.910 | 5.910 | 36,543,988 |
| 2022-11-29 | 6.000 | 6.200 | 5.930 | 6.100 | 6.100 | 40,347,660 |
| 2022-11-28 | 6.150 | 6.320 | 6.010 | 6.010 | 6.010 | 49,396,474 |
| 2022-11-25 | 6.680 | 7.080 | 6.680 | 6.680 | 6.680 | 65,966,084 |
| 2022-11-24 | 8.260 | 8.610 | 7.360 | 7.420 | 7.420 | 94,734,728 |
| 2022-11-23 | 7.490 | 7.830 | 7.350 | 7.830 | 7.830 | 27,037,123 |
| 2022-11-22 | 6.600 | 7.120 | 6.570 | 7.120 | 7.120 | 54,934,977 |
| 2022-11-21 | 5.810 | 6.470 | 5.790 | 6.470 | 6.470 | 27,473,971 |
| 2022-11-18 | 6.930 | 6.930 | 5.870 | 5.880 | 5.880 | 46,582,019 |
| 2022-11-17 | 5.780 | 6.300 | 5.650 | 6.300 | 6.300 | 21,977,179 |
| 2022-11-16 | 5.400 | 5.940 | 5.360 | 5.730 | 5.730 | 24,479,572 |
| 2022-11-15 | 5.390 | 5.410 | 5.330 | 5.400 | 5.400 | 2,093,801 |
| 2022-11-14 | 5.380 | 5.440 | 5.310 | 5.350 | 5.350 | 2,071,100 |
| 2022-11-11 | 5.450 | 5.450 | 5.330 | 5.380 | 5.380 | 3,458,701 |
| 2022-11-10 | 5.380 | 5.460 | 5.300 | 5.370 | 5.370 | 2,637,100 |
| 2022-11-09 | 5.310 | 5.450 | 5.280 | 5.380 | 5.380 | 2,699,590 |
| 2022-11-08 | 5.240 | 5.330 | 5.140 | 5.330 | 5.330 | 2,652,100 |
| 2022-11-07 | 5.220 | 5.290 | 5.140 | 5.250 | 5.250 | 2,204,300 |
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.