XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.080 | 5.300 | 4.920 | 5.190 | 5.190 | 9,520,737 |
| 2026-07-21 | 5.480 | 5.550 | 5.100 | 5.100 | 5.100 | 10,779,000 |
| 2026-07-20 | 6.350 | 6.460 | 5.670 | 5.670 | 5.670 | 10,689,796 |
| 2026-07-17 | 6.700 | 6.850 | 6.290 | 6.300 | 6.300 | 7,921,000 |
| 2026-07-16 | 7.070 | 7.140 | 6.590 | 6.680 | 6.680 | 7,344,248 |
| 2026-07-15 | 6.900 | 7.360 | 6.900 | 7.080 | 7.080 | 6,575,501 |
| 2026-07-14 | 7.850 | 7.990 | 7.070 | 7.070 | 7.070 | 9,372,457 |
| 2026-07-13 | 8.130 | 8.330 | 7.800 | 7.860 | 7.860 | 4,238,800 |
| 2026-07-10 | 7.910 | 8.300 | 7.840 | 8.140 | 8.140 | 5,123,900 |
| 2026-07-09 | 7.590 | 7.990 | 7.510 | 7.990 | 7.990 | 5,731,601 |
| 2026-07-08 | 7.240 | 7.650 | 7.100 | 7.590 | 7.590 | 5,784,201 |
| 2026-07-07 | 7.900 | 7.970 | 7.170 | 7.240 | 7.240 | 8,600,402 |
| 2026-07-06 | 8.330 | 8.480 | 7.870 | 7.970 | 7.970 | 5,503,800 |
| 2026-07-03 | 8.510 | 8.800 | 8.420 | 8.420 | 8.420 | 6,392,100 |
| 2026-07-02 | 8.290 | 8.710 | 8.290 | 8.630 | 8.630 | 4,755,101 |
| 2026-07-01 | 8.290 | 8.680 | 8.270 | 8.410 | 8.410 | 6,108,800 |
| 2026-06-30 | 8.280 | 8.430 | 8.070 | 8.280 | 8.280 | 6,251,000 |
| 2026-06-29 | 8.070 | 8.300 | 7.790 | 8.030 | 8.030 | 4,534,900 |
| 2026-06-26 | 8.200 | 8.480 | 7.900 | 8.200 | 8.200 | 5,412,301 |
| 2026-06-25 | 8.430 | 8.500 | 8.070 | 8.280 | 8.280 | 5,422,900 |
| 2026-06-24 | 8.900 | 8.900 | 8.420 | 8.420 | 8.420 | 6,267,600 |
| 2026-06-23 | 8.660 | 9.090 | 8.640 | 8.860 | 8.860 | 7,289,310 |
| 2026-06-22 | 9.000 | 9.080 | 8.660 | 8.660 | 8.660 | 4,797,101 |
| 2026-06-18 | 9.370 | 9.730 | 9.120 | 9.120 | 9.120 | 6,916,600 |
| 2026-06-17 | 10.250 | 10.250 | 9.600 | 9.600 | 9.600 | 6,068,300 |
| 2026-06-16 | 9.920 | 10.280 | 9.730 | 10.110 | 10.110 | 9,108,700 |
| 2026-06-15 | 10.450 | 10.700 | 10.240 | 10.240 | 10.240 | 4,695,100 |
| 2026-06-12 | 10.690 | 10.860 | 10.320 | 10.780 | 10.780 | 5,082,500 |
| 2026-06-11 | 10.650 | 10.780 | 10.380 | 10.600 | 10.600 | 6,493,761 |
| 2026-06-10 | 10.370 | 10.890 | 10.250 | 10.890 | 10.890 | 9,276,298 |
| 2026-06-09 | 10.370 | 10.370 | 10.370 | 10.370 | 10.370 | 991,600 |
| 2026-06-08 | 9.550 | 10.190 | 9.530 | 9.880 | 9.880 | 7,463,864 |
| 2026-06-05 | 9.990 | 10.480 | 9.730 | 9.970 | 9.970 | 6,823,400 |
| 2026-06-04 | 10.160 | 10.290 | 10.020 | 10.020 | 10.020 | 4,498,200 |
| 2026-06-03 | 11.220 | 11.220 | 10.550 | 10.550 | 10.550 | 8,452,360 |
| 2026-06-02 | 11.380 | 11.590 | 11.060 | 11.100 | 11.100 | 10,560,258 |
| 2026-06-01 | 10.750 | 11.300 | 10.660 | 11.300 | 11.300 | 9,222,215 |
| 2026-05-29 | 10.590 | 11.110 | 10.560 | 10.760 | 10.760 | 10,532,108 |
| 2026-05-28 | 9.990 | 10.580 | 9.960 | 10.580 | 10.580 | 9,044,001 |
| 2026-05-27 | 10.030 | 10.270 | 9.830 | 10.080 | 10.080 | 7,630,700 |
| 2026-05-26 | 10.300 | 10.390 | 9.920 | 10.150 | 10.150 | 10,652,502 |
| 2026-05-25 | 9.700 | 10.280 | 9.600 | 10.280 | 10.280 | 11,098,900 |
| 2026-05-22 | 9.790 | 9.880 | 9.430 | 9.790 | 9.790 | 11,104,405 |
| 2026-05-21 | 9.550 | 10.170 | 9.510 | 9.510 | 9.510 | 16,093,713 |
| 2026-05-20 | 9.520 | 9.690 | 9.320 | 9.690 | 9.690 | 15,770,946 |
| 2026-05-19 | 8.880 | 9.230 | 8.810 | 9.230 | 9.230 | 7,586,931 |
| 2026-05-18 | 8.510 | 8.880 | 8.360 | 8.790 | 8.790 | 9,133,690 |
| 2026-05-15 | 9.180 | 9.370 | 8.600 | 8.700 | 8.700 | 14,513,511 |
| 2026-05-14 | 8.560 | 9.050 | 8.560 | 9.050 | 9.050 | 9,423,321 |
| 2026-05-13 | 8.610 | 8.850 | 8.300 | 8.620 | 8.620 | 16,118,061 |
| 2026-05-12 | 7.990 | 8.450 | 7.940 | 8.450 | 8.450 | 10,285,611 |
| 2026-05-11 | 7.770 | 8.340 | 7.770 | 8.050 | 8.050 | 30,781,633 |
| 2026-05-08 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 184,800 |
| 2026-05-07 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 153,400 |
| 2026-05-06 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 142,600 |
| 2026-04-30 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 0 |
| 2026-04-29 | 9.500 | 9.680 | 9.250 | 9.540 | 9.540 | 7,973,800 |
| 2026-04-28 | 9.480 | 9.700 | 9.330 | 9.560 | 9.560 | 8,499,046 |
| 2026-04-27 | 9.970 | 10.200 | 9.570 | 9.570 | 9.570 | 14,325,346 |
| 2026-04-24 | 10.500 | 10.780 | 10.350 | 10.630 | 10.630 | 6,253,802 |
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.