XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.840 | 4.910 | 4.800 | 4.850 | 4.850 | 2,522,233 |
| 2022-02-08 | 4.730 | 4.860 | 4.720 | 4.840 | 4.840 | 2,964,716 |
| 2022-02-07 | 4.880 | 4.880 | 4.610 | 4.700 | 4.700 | 3,220,400 |
| 2022-01-28 | 4.720 | 4.810 | 4.560 | 4.760 | 4.760 | 3,384,100 |
| 2022-01-27 | 4.690 | 4.690 | 4.530 | 4.530 | 4.530 | 3,055,707 |
| 2022-01-26 | 4.540 | 4.730 | 4.470 | 4.690 | 4.690 | 2,940,707 |
| 2022-01-25 | 4.650 | 4.820 | 4.530 | 4.540 | 4.540 | 3,173,400 |
| 2022-01-24 | 4.780 | 4.840 | 4.700 | 4.710 | 4.710 | 2,807,400 |
| 2022-01-21 | 4.810 | 4.910 | 4.710 | 4.840 | 4.840 | 2,386,100 |
| 2022-01-20 | 5.010 | 5.010 | 4.780 | 4.800 | 4.800 | 3,156,500 |
| 2022-01-19 | 4.910 | 5.040 | 4.910 | 5.000 | 5.000 | 2,416,500 |
| 2022-01-18 | 5.120 | 5.170 | 4.880 | 4.950 | 4.950 | 4,354,500 |
| 2022-01-17 | 5.070 | 5.210 | 5.060 | 5.150 | 5.150 | 2,324,900 |
| 2022-01-14 | 5.230 | 5.250 | 5.030 | 5.060 | 5.060 | 3,120,700 |
| 2022-01-13 | 5.200 | 5.280 | 5.180 | 5.200 | 5.200 | 2,604,237 |
| 2022-01-12 | 5.190 | 5.270 | 5.110 | 5.240 | 5.240 | 3,388,600 |
| 2022-01-11 | 5.140 | 5.230 | 5.100 | 5.160 | 5.160 | 2,561,900 |
| 2022-01-10 | 5.180 | 5.250 | 5.110 | 5.140 | 5.140 | 2,634,585 |
| 2022-01-07 | 5.390 | 5.400 | 5.140 | 5.170 | 5.170 | 4,566,453 |
| 2022-01-06 | 5.220 | 5.480 | 5.180 | 5.400 | 5.400 | 6,146,000 |
| 2022-01-05 | 5.200 | 5.310 | 5.120 | 5.200 | 5.200 | 4,327,083 |
| 2022-01-04 | 5.010 | 5.230 | 5.000 | 5.220 | 5.220 | 4,561,991 |
| 2021-12-31 | 4.980 | 5.080 | 4.940 | 5.010 | 5.010 | 2,928,200 |
| 2021-12-30 | 4.980 | 5.080 | 4.890 | 5.000 | 5.000 | 4,941,203 |
| 2021-12-29 | 4.860 | 4.970 | 4.780 | 4.930 | 4.930 | 3,014,002 |
| 2021-12-28 | 4.940 | 4.940 | 4.780 | 4.860 | 4.860 | 2,740,801 |
| 2021-12-27 | 4.710 | 4.950 | 4.660 | 4.890 | 4.890 | 5,902,800 |
| 2021-12-24 | 5.070 | 5.100 | 4.720 | 4.730 | 4.730 | 8,918,333 |
| 2021-12-23 | 5.220 | 5.240 | 5.030 | 5.090 | 5.090 | 8,528,232 |
| 2021-12-22 | 5.280 | 5.500 | 5.180 | 5.220 | 5.220 | 8,527,480 |
| 2021-12-21 | 5.140 | 5.310 | 5.130 | 5.240 | 5.240 | 9,080,762 |
| 2021-12-20 | 5.190 | 5.250 | 5.120 | 5.190 | 5.190 | 11,005,162 |
| 2021-12-17 | 5.360 | 5.520 | 5.100 | 5.200 | 5.200 | 21,966,830 |
| 2021-12-16 | 4.770 | 5.270 | 4.770 | 5.270 | 5.270 | 13,574,829 |
| 2021-12-15 | 4.720 | 4.840 | 4.690 | 4.790 | 4.790 | 3,046,700 |
| 2021-12-14 | 4.570 | 4.780 | 4.530 | 4.730 | 4.730 | 3,930,177 |
| 2021-12-13 | 4.670 | 4.700 | 4.530 | 4.570 | 4.570 | 2,910,067 |
| 2021-12-10 | 4.600 | 4.680 | 4.560 | 4.650 | 4.650 | 1,945,040 |
| 2021-12-09 | 4.580 | 4.660 | 4.550 | 4.610 | 4.610 | 2,076,100 |
| 2021-12-08 | 4.640 | 4.690 | 4.590 | 4.600 | 4.600 | 1,440,636 |
| 2021-12-07 | 4.640 | 4.690 | 4.580 | 4.640 | 4.640 | 2,419,200 |
| 2021-12-06 | 4.830 | 4.830 | 4.610 | 4.640 | 4.640 | 4,060,301 |
| 2021-12-03 | 4.880 | 4.900 | 4.740 | 4.790 | 4.790 | 4,272,007 |
| 2021-12-02 | 4.730 | 4.910 | 4.710 | 4.870 | 4.870 | 5,031,906 |
| 2021-12-01 | 4.740 | 4.750 | 4.650 | 4.730 | 4.730 | 3,681,201 |
| 2021-11-30 | 4.560 | 4.800 | 4.520 | 4.730 | 4.730 | 5,865,049 |
| 2021-11-29 | 4.490 | 4.670 | 4.440 | 4.530 | 4.530 | 5,019,065 |
| 2021-11-26 | 4.430 | 4.580 | 4.410 | 4.530 | 4.530 | 3,705,800 |
| 2021-11-25 | 4.330 | 4.580 | 4.310 | 4.430 | 4.430 | 6,709,701 |
| 2021-11-24 | 4.350 | 4.350 | 4.270 | 4.330 | 4.330 | 2,096,500 |
| 2021-11-23 | 4.260 | 4.360 | 4.250 | 4.360 | 4.360 | 1,763,000 |
| 2021-11-22 | 4.280 | 4.330 | 4.260 | 4.280 | 4.280 | 1,314,900 |
| 2021-11-19 | 4.280 | 4.330 | 4.230 | 4.310 | 4.310 | 1,484,367 |
| 2021-11-18 | 4.290 | 4.380 | 4.250 | 4.280 | 4.280 | 2,556,368 |
| 2021-11-17 | 4.200 | 4.310 | 4.180 | 4.290 | 4.290 | 2,076,808 |
| 2021-11-16 | 4.190 | 4.290 | 4.150 | 4.200 | 4.200 | 2,040,400 |
| 2021-11-15 | 4.250 | 4.250 | 4.120 | 4.190 | 4.190 | 2,826,400 |
| 2021-11-12 | 4.180 | 4.180 | 4.120 | 4.140 | 4.140 | 1,546,500 |
| 2021-11-11 | 4.100 | 4.190 | 4.090 | 4.150 | 4.150 | 1,655,402 |
| 2021-11-10 | 4.080 | 4.100 | 4.030 | 4.090 | 4.090 | 1,274,700 |
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.