XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.190 | 5.250 | 5.170 | 5.220 | 5.220 | 1,749,300 |
| 2022-11-03 | 5.170 | 5.210 | 5.120 | 5.200 | 5.200 | 1,524,800 |
| 2022-11-02 | 5.150 | 5.230 | 5.140 | 5.180 | 5.180 | 2,290,360 |
| 2022-11-01 | 5.090 | 5.200 | 5.070 | 5.170 | 5.170 | 1,662,000 |
| 2022-10-31 | 5.160 | 5.190 | 5.070 | 5.100 | 5.100 | 2,337,367 |
| 2022-10-28 | 5.210 | 5.270 | 5.050 | 5.070 | 5.070 | 3,750,300 |
| 2022-10-27 | 5.160 | 5.290 | 5.160 | 5.230 | 5.230 | 2,688,300 |
| 2022-10-26 | 4.980 | 5.220 | 4.980 | 5.180 | 5.180 | 3,143,600 |
| 2022-10-25 | 4.910 | 5.030 | 4.860 | 5.010 | 5.010 | 2,278,000 |
| 2022-10-24 | 5.040 | 5.090 | 4.940 | 4.950 | 4.950 | 2,793,100 |
| 2022-10-21 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 1,549,600 |
| 2022-10-20 | 5.010 | 5.050 | 4.940 | 5.000 | 5.000 | 1,910,610 |
| 2022-10-19 | 5.070 | 5.080 | 5.000 | 5.040 | 5.040 | 1,354,700 |
| 2022-10-18 | 5.060 | 5.130 | 5.030 | 5.060 | 5.060 | 1,924,100 |
| 2022-10-17 | 4.950 | 5.060 | 4.910 | 5.050 | 5.050 | 2,163,011 |
| 2022-10-14 | 4.930 | 5.050 | 4.920 | 4.940 | 4.940 | 2,735,000 |
| 2022-10-13 | 4.900 | 5.020 | 4.890 | 4.970 | 4.970 | 2,064,600 |
| 2022-10-12 | 4.760 | 4.920 | 4.750 | 4.910 | 4.910 | 2,340,246 |
| 2022-10-11 | 4.680 | 4.820 | 4.650 | 4.780 | 4.780 | 1,784,300 |
| 2022-10-10 | 4.710 | 4.800 | 4.650 | 4.680 | 4.680 | 3,330,278 |
| 2022-09-30 | 4.820 | 4.820 | 4.680 | 4.740 | 4.740 | 2,134,600 |
| 2022-09-29 | 4.840 | 4.890 | 4.720 | 4.770 | 4.770 | 2,637,100 |
| 2022-09-28 | 4.940 | 4.950 | 4.770 | 4.780 | 4.780 | 2,987,500 |
| 2022-09-27 | 4.780 | 4.940 | 4.760 | 4.920 | 4.920 | 2,769,701 |
| 2022-09-26 | 5.030 | 5.030 | 4.730 | 4.750 | 4.750 | 3,727,300 |
| 2022-09-23 | 5.040 | 5.070 | 4.900 | 4.940 | 4.940 | 3,365,600 |
| 2022-09-22 | 5.070 | 5.170 | 5.010 | 5.030 | 5.030 | 3,306,493 |
| 2022-09-21 | 5.150 | 5.150 | 4.980 | 5.050 | 5.050 | 5,085,400 |
| 2022-09-20 | 4.910 | 5.170 | 4.910 | 5.130 | 5.130 | 7,471,160 |
| 2022-09-19 | 5.140 | 5.140 | 4.830 | 4.860 | 4.860 | 6,832,600 |
| 2022-09-16 | 5.450 | 5.480 | 4.960 | 5.140 | 5.140 | 5,575,600 |
| 2022-09-15 | 5.740 | 5.750 | 5.430 | 5.510 | 5.510 | 5,357,100 |
| 2022-09-14 | 5.620 | 5.830 | 5.580 | 5.700 | 5.700 | 4,489,000 |
| 2022-09-13 | 5.650 | 5.830 | 5.650 | 5.680 | 5.680 | 3,590,060 |
| 2022-09-09 | 5.770 | 5.790 | 5.570 | 5.700 | 5.700 | 4,190,289 |
| 2022-09-08 | 5.650 | 5.840 | 5.620 | 5.760 | 5.760 | 6,075,900 |
| 2022-09-07 | 5.560 | 5.850 | 5.560 | 5.650 | 5.650 | 4,483,200 |
| 2022-09-06 | 5.680 | 5.690 | 5.550 | 5.610 | 5.610 | 3,520,500 |
| 2022-09-05 | 5.520 | 5.750 | 5.380 | 5.680 | 5.680 | 4,976,000 |
| 2022-09-02 | 5.430 | 5.520 | 5.340 | 5.500 | 5.500 | 4,736,000 |
| 2022-09-01 | 5.320 | 5.540 | 5.260 | 5.420 | 5.420 | 4,673,200 |
| 2022-08-31 | 5.540 | 5.550 | 5.260 | 5.290 | 5.290 | 4,201,900 |
| 2022-08-30 | 5.460 | 5.590 | 5.440 | 5.530 | 5.530 | 3,336,400 |
| 2022-08-29 | 5.310 | 5.480 | 5.260 | 5.470 | 5.470 | 2,714,545 |
| 2022-08-26 | 5.460 | 5.590 | 5.350 | 5.370 | 5.370 | 3,157,566 |
| 2022-08-25 | 5.450 | 5.550 | 5.350 | 5.430 | 5.430 | 3,963,900 |
| 2022-08-24 | 5.690 | 5.720 | 5.370 | 5.560 | 5.560 | 3,991,000 |
| 2022-08-23 | 5.530 | 5.860 | 5.510 | 5.690 | 5.690 | 4,534,500 |
| 2022-08-22 | 5.570 | 5.620 | 5.510 | 5.530 | 5.530 | 1,906,300 |
| 2022-08-19 | 5.750 | 5.760 | 5.550 | 5.560 | 5.560 | 3,123,200 |
| 2022-08-18 | 5.730 | 5.750 | 5.590 | 5.720 | 5.720 | 3,596,701 |
| 2022-08-17 | 5.620 | 5.820 | 5.480 | 5.700 | 5.700 | 5,188,934 |
| 2022-08-16 | 5.560 | 5.620 | 5.520 | 5.620 | 5.620 | 2,733,600 |
| 2022-08-15 | 5.460 | 5.600 | 5.360 | 5.570 | 5.570 | 3,541,534 |
| 2022-08-12 | 5.410 | 5.600 | 5.410 | 5.440 | 5.440 | 3,573,601 |
| 2022-08-11 | 5.250 | 5.560 | 5.250 | 5.410 | 5.410 | 3,721,600 |
| 2022-08-10 | 5.250 | 5.300 | 5.210 | 5.290 | 5.290 | 1,945,000 |
| 2022-08-09 | 5.310 | 5.330 | 5.230 | 5.250 | 5.250 | 1,893,500 |
| 2022-08-08 | 5.190 | 5.300 | 5.120 | 5.290 | 5.290 | 2,426,311 |
| 2022-08-05 | 5.330 | 5.370 | 5.150 | 5.210 | 5.210 | 4,225,100 |
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.