XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.430 | 4.540 | 4.360 | 4.380 | 4.380 | 3,999,400 |
| 2022-05-10 | 4.380 | 4.450 | 4.350 | 4.440 | 4.440 | 1,873,400 |
| 2022-05-09 | 4.330 | 4.450 | 4.330 | 4.400 | 4.400 | 1,982,000 |
| 2022-05-06 | 4.320 | 4.410 | 4.240 | 4.350 | 4.350 | 2,365,450 |
| 2022-05-05 | 4.280 | 4.430 | 4.250 | 4.390 | 4.390 | 3,595,245 |
| 2022-04-29 | 4.200 | 4.320 | 4.190 | 4.300 | 4.300 | 4,107,604 |
| 2022-04-28 | 4.320 | 4.340 | 4.110 | 4.170 | 4.170 | 3,761,500 |
| 2022-04-27 | 4.160 | 4.270 | 4.040 | 4.240 | 4.240 | 4,939,229 |
| 2022-04-26 | 4.500 | 4.570 | 4.190 | 4.210 | 4.210 | 5,539,629 |
| 2022-04-25 | 5.000 | 5.040 | 4.530 | 4.530 | 4.530 | 5,858,060 |
| 2022-04-22 | 4.990 | 5.070 | 4.910 | 5.030 | 5.030 | 4,551,900 |
| 2022-04-21 | 5.140 | 5.190 | 4.970 | 4.990 | 4.990 | 4,545,900 |
| 2022-04-20 | 5.230 | 5.280 | 5.130 | 5.190 | 5.190 | 2,848,100 |
| 2022-04-19 | 5.150 | 5.320 | 5.090 | 5.270 | 5.270 | 4,377,820 |
| 2022-04-18 | 5.070 | 5.120 | 4.910 | 5.100 | 5.100 | 3,946,600 |
| 2022-04-15 | 5.130 | 5.140 | 4.950 | 5.070 | 5.070 | 4,364,610 |
| 2022-04-14 | 5.210 | 5.280 | 5.110 | 5.120 | 5.120 | 3,739,310 |
| 2022-04-13 | 5.310 | 5.310 | 5.170 | 5.210 | 5.210 | 3,496,595 |
| 2022-04-12 | 5.120 | 5.350 | 5.100 | 5.320 | 5.320 | 4,246,500 |
| 2022-04-11 | 5.140 | 5.280 | 5.100 | 5.150 | 5.150 | 4,342,000 |
| 2022-04-08 | 5.250 | 5.300 | 5.110 | 5.190 | 5.190 | 4,248,221 |
| 2022-04-07 | 5.380 | 5.440 | 5.250 | 5.270 | 5.270 | 5,010,600 |
| 2022-04-06 | 5.300 | 5.470 | 5.280 | 5.390 | 5.390 | 5,747,400 |
| 2022-04-01 | 5.480 | 5.480 | 5.230 | 5.340 | 5.340 | 8,319,410 |
| 2022-03-31 | 5.430 | 5.540 | 5.390 | 5.470 | 5.470 | 6,289,010 |
| 2022-03-30 | 5.590 | 5.590 | 5.370 | 5.420 | 5.420 | 7,891,433 |
| 2022-03-29 | 5.650 | 5.720 | 5.510 | 5.550 | 5.550 | 11,348,536 |
| 2022-03-28 | 5.370 | 5.910 | 5.290 | 5.730 | 5.730 | 18,745,449 |
| 2022-03-25 | 5.360 | 5.510 | 5.340 | 5.370 | 5.370 | 3,739,400 |
| 2022-03-24 | 5.370 | 5.490 | 5.350 | 5.370 | 5.370 | 4,477,100 |
| 2022-03-23 | 5.680 | 5.700 | 5.380 | 5.420 | 5.420 | 8,020,400 |
| 2022-03-22 | 5.480 | 5.760 | 5.410 | 5.680 | 5.680 | 9,331,257 |
| 2022-03-21 | 5.480 | 5.540 | 5.370 | 5.520 | 5.520 | 6,643,635 |
| 2022-03-18 | 5.350 | 5.600 | 5.270 | 5.480 | 5.480 | 9,158,401 |
| 2022-03-17 | 5.560 | 5.580 | 5.290 | 5.370 | 5.370 | 10,402,200 |
| 2022-03-16 | 5.120 | 5.500 | 5.110 | 5.500 | 5.500 | 13,067,031 |
| 2022-03-15 | 5.230 | 5.320 | 5.070 | 5.110 | 5.110 | 7,799,252 |
| 2022-03-14 | 5.210 | 5.440 | 5.130 | 5.240 | 5.240 | 7,803,731 |
| 2022-03-11 | 4.960 | 5.450 | 4.890 | 5.260 | 5.260 | 10,537,186 |
| 2022-03-10 | 4.950 | 5.040 | 4.910 | 5.000 | 5.000 | 2,659,452 |
| 2022-03-09 | 4.980 | 5.000 | 4.700 | 4.890 | 4.890 | 3,017,744 |
| 2022-03-08 | 5.030 | 5.050 | 4.890 | 4.950 | 4.950 | 3,919,400 |
| 2022-03-07 | 5.100 | 5.120 | 5.010 | 5.040 | 5.040 | 2,852,051 |
| 2022-03-04 | 5.110 | 5.170 | 5.020 | 5.060 | 5.060 | 3,061,801 |
| 2022-03-03 | 5.120 | 5.130 | 5.070 | 5.130 | 5.130 | 2,483,131 |
| 2022-03-02 | 5.090 | 5.160 | 5.040 | 5.110 | 5.110 | 3,127,201 |
| 2022-03-01 | 4.970 | 5.120 | 4.960 | 5.120 | 5.120 | 3,977,201 |
| 2022-02-28 | 4.960 | 5.020 | 4.860 | 4.960 | 4.960 | 2,513,400 |
| 2022-02-25 | 4.890 | 5.080 | 4.890 | 4.970 | 4.970 | 3,688,900 |
| 2022-02-24 | 4.970 | 5.080 | 4.820 | 4.870 | 4.870 | 4,528,900 |
| 2022-02-23 | 4.900 | 5.000 | 4.860 | 4.980 | 4.980 | 3,287,325 |
| 2022-02-22 | 4.910 | 4.940 | 4.830 | 4.910 | 4.910 | 2,652,300 |
| 2022-02-21 | 4.840 | 4.940 | 4.790 | 4.910 | 4.910 | 2,832,200 |
| 2022-02-18 | 4.760 | 4.850 | 4.730 | 4.830 | 4.830 | 1,860,500 |
| 2022-02-17 | 4.810 | 4.860 | 4.750 | 4.780 | 4.780 | 2,458,400 |
| 2022-02-16 | 4.680 | 4.840 | 4.680 | 4.820 | 4.820 | 3,657,200 |
| 2022-02-15 | 4.740 | 4.740 | 4.630 | 4.680 | 4.680 | 2,478,343 |
| 2022-02-14 | 4.680 | 4.790 | 4.650 | 4.740 | 4.740 | 2,522,843 |
| 2022-02-11 | 4.800 | 4.830 | 4.660 | 4.680 | 4.680 | 2,482,900 |
| 2022-02-10 | 4.850 | 4.880 | 4.790 | 4.830 | 4.830 | 2,242,000 |
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.