XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.280 | 5.320 | 5.200 | 5.320 | 5.320 | 3,188,825 |
| 2022-08-03 | 5.260 | 5.460 | 5.190 | 5.210 | 5.210 | 4,754,600 |
| 2022-08-02 | 5.460 | 5.500 | 5.180 | 5.210 | 5.210 | 5,498,072 |
| 2022-08-01 | 5.560 | 5.620 | 5.450 | 5.500 | 5.500 | 3,829,660 |
| 2022-07-29 | 5.570 | 5.720 | 5.510 | 5.560 | 5.560 | 3,761,100 |
| 2022-07-28 | 5.560 | 5.660 | 5.510 | 5.570 | 5.570 | 3,838,200 |
| 2022-07-27 | 5.340 | 5.680 | 5.310 | 5.550 | 5.550 | 6,928,898 |
| 2022-07-26 | 5.300 | 5.360 | 5.210 | 5.360 | 5.360 | 2,894,200 |
| 2022-07-25 | 5.370 | 5.440 | 5.290 | 5.320 | 5.320 | 2,825,801 |
| 2022-07-22 | 5.280 | 5.470 | 5.280 | 5.390 | 5.390 | 4,827,801 |
| 2022-07-21 | 5.280 | 5.380 | 5.260 | 5.290 | 5.290 | 3,076,602 |
| 2022-07-20 | 5.280 | 5.350 | 5.230 | 5.320 | 5.320 | 2,713,901 |
| 2022-07-19 | 5.230 | 5.310 | 5.160 | 5.260 | 5.260 | 3,756,702 |
| 2022-07-18 | 5.000 | 5.280 | 4.970 | 5.210 | 5.210 | 5,644,901 |
| 2022-07-15 | 5.150 | 5.200 | 5.000 | 5.030 | 5.030 | 5,460,200 |
| 2022-07-14 | 5.250 | 5.280 | 5.160 | 5.190 | 5.190 | 4,115,700 |
| 2022-07-13 | 4.970 | 5.300 | 4.960 | 5.250 | 5.250 | 6,950,834 |
| 2022-07-12 | 5.110 | 5.120 | 4.960 | 4.970 | 4.970 | 2,704,500 |
| 2022-07-11 | 5.130 | 5.150 | 5.060 | 5.120 | 5.120 | 2,229,900 |
| 2022-07-08 | 5.050 | 5.150 | 5.040 | 5.130 | 5.130 | 2,509,700 |
| 2022-07-07 | 5.060 | 5.120 | 5.010 | 5.050 | 5.050 | 2,709,434 |
| 2022-07-06 | 5.060 | 5.110 | 5.000 | 5.040 | 5.040 | 2,519,101 |
| 2022-07-05 | 5.150 | 5.190 | 5.010 | 5.070 | 5.070 | 3,363,901 |
| 2022-07-04 | 5.080 | 5.140 | 5.010 | 5.140 | 5.140 | 4,161,201 |
| 2022-07-01 | 5.000 | 5.080 | 4.940 | 5.060 | 5.060 | 2,861,085 |
| 2022-06-30 | 4.980 | 5.130 | 4.980 | 5.000 | 5.000 | 3,068,910 |
| 2022-06-29 | 5.060 | 5.080 | 4.950 | 4.950 | 4.950 | 3,513,454 |
| 2022-06-28 | 4.890 | 5.100 | 4.880 | 5.060 | 5.060 | 4,943,701 |
| 2022-06-27 | 4.830 | 4.910 | 4.780 | 4.900 | 4.900 | 2,685,400 |
| 2022-06-24 | 4.800 | 4.840 | 4.780 | 4.810 | 4.810 | 2,104,225 |
| 2022-06-23 | 4.750 | 4.810 | 4.700 | 4.780 | 4.780 | 1,941,200 |
| 2022-06-22 | 4.800 | 4.840 | 4.740 | 4.740 | 4.740 | 2,065,093 |
| 2022-06-21 | 4.900 | 4.900 | 4.760 | 4.830 | 4.830 | 2,391,200 |
| 2022-06-20 | 4.780 | 4.880 | 4.750 | 4.860 | 4.860 | 2,817,710 |
| 2022-06-17 | 4.840 | 4.870 | 4.700 | 4.750 | 4.750 | 3,235,410 |
| 2022-06-16 | 4.850 | 4.900 | 4.830 | 4.870 | 4.870 | 1,890,911 |
| 2022-06-15 | 4.900 | 4.960 | 4.840 | 4.860 | 4.860 | 3,498,400 |
| 2022-06-14 | 4.930 | 4.950 | 4.800 | 4.890 | 4.890 | 3,928,270 |
| 2022-06-13 | 4.960 | 5.010 | 4.900 | 4.950 | 4.950 | 2,096,300 |
| 2022-06-10 | 4.780 | 4.990 | 4.780 | 4.950 | 4.950 | 3,644,266 |
| 2022-06-09 | 4.880 | 4.950 | 4.750 | 4.800 | 4.800 | 3,078,100 |
| 2022-06-08 | 4.850 | 4.890 | 4.800 | 4.870 | 4.870 | 3,620,200 |
| 2022-06-07 | 4.930 | 4.940 | 4.780 | 4.850 | 4.850 | 2,388,301 |
| 2022-06-06 | 4.970 | 4.970 | 4.890 | 4.920 | 4.920 | 2,604,366 |
| 2022-06-02 | 4.870 | 4.970 | 4.840 | 4.950 | 4.950 | 2,559,300 |
| 2022-06-01 | 4.970 | 5.020 | 4.860 | 4.900 | 4.900 | 3,669,666 |
| 2022-05-31 | 4.980 | 5.000 | 4.910 | 4.950 | 4.950 | 3,522,000 |
| 2022-05-30 | 4.820 | 5.070 | 4.820 | 5.020 | 5.020 | 5,520,415 |
| 2022-05-27 | 4.730 | 4.830 | 4.710 | 4.790 | 4.790 | 2,497,100 |
| 2022-05-26 | 4.670 | 4.750 | 4.620 | 4.730 | 4.730 | 2,203,500 |
| 2022-05-25 | 4.570 | 4.720 | 4.560 | 4.700 | 4.700 | 2,843,800 |
| 2022-05-24 | 4.840 | 4.850 | 4.570 | 4.570 | 4.570 | 3,408,901 |
| 2022-05-23 | 4.720 | 4.830 | 4.660 | 4.830 | 4.830 | 2,314,715 |
| 2022-05-20 | 4.690 | 4.730 | 4.670 | 4.710 | 4.710 | 1,716,300 |
| 2022-05-19 | 4.580 | 4.720 | 4.560 | 4.710 | 4.710 | 3,066,100 |
| 2022-05-18 | 4.520 | 4.650 | 4.500 | 4.630 | 4.630 | 2,195,400 |
| 2022-05-17 | 4.560 | 4.600 | 4.470 | 4.540 | 4.540 | 2,037,400 |
| 2022-05-16 | 4.540 | 4.610 | 4.540 | 4.570 | 4.570 | 1,967,500 |
| 2022-05-13 | 4.500 | 4.550 | 4.460 | 4.530 | 4.530 | 2,230,530 |
| 2022-05-12 | 4.400 | 4.510 | 4.400 | 4.480 | 4.480 | 3,053,100 |
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.