XiAn Typical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.570	10.760	10.390	10.630	10.630	9,456,920
2026-04-22	11.290	11.480	10.510	10.730	10.730	20,685,210
2026-04-21	11.250	11.600	11.130	11.510	11.510	8,403,733
2026-04-20	11.250	11.600	10.980	11.320	11.320	10,864,532
2026-04-17	11.710	11.810	11.200	11.280	11.280	10,322,400
2026-04-16	11.500	11.870	11.280	11.760	11.760	9,114,700
2026-04-15	11.820	11.820	11.370	11.400	11.400	10,802,400
2026-04-14	12.030	12.100	11.660	11.820	11.820	11,288,600
2026-04-13	12.130	12.250	11.870	11.990	11.990	12,725,900
2026-04-10	12.300	12.640	12.130	12.320	12.320	14,449,900
2026-04-09	12.140	12.710	11.950	12.390	12.390	18,769,300
2026-04-08	11.980	12.360	11.910	12.200	12.200	15,996,100
2026-04-07	12.120	12.180	11.710	11.860	11.860	16,721,401
2026-04-03	11.130	12.270	10.780	12.270	12.270	18,673,900
2026-04-02	11.070	11.200	10.920	11.150	11.150	7,032,300
2026-04-01	11.030	11.450	11.010	11.080	11.080	12,613,300
2026-03-31	11.170	11.170	10.680	10.740	10.740	8,983,431
2026-03-30	11.320	11.490	10.710	11.020	11.020	13,926,950
2026-03-27	11.320	11.600	11.290	11.480	11.480	7,806,000
2026-03-26	11.760	11.930	11.400	11.510	11.510	10,559,200
2026-03-25	11.500	11.750	11.280	11.750	11.750	13,352,800
2026-03-24	10.950	11.570	10.620	11.400	11.400	18,039,801
2026-03-23	11.500	11.640	10.650	10.650	10.650	16,174,751
2026-03-20	12.000	12.140	11.570	11.830	11.830	15,007,100
2026-03-19	11.900	12.200	11.420	12.060	12.060	19,838,801
2026-03-18	11.530	12.080	11.390	11.910	11.910	21,464,019
2026-03-17	11.320	11.700	11.150	11.530	11.530	23,654,700
2026-03-16	10.650	11.290	10.650	11.290	11.290	12,308,400
2026-03-13	10.200	10.450	10.150	10.260	10.260	9,520,202
2026-03-12	10.690	10.850	10.260	10.330	10.330	18,285,735
2026-03-11	11.970	12.020	10.780	10.780	10.780	29,615,400
2026-03-10	11.600	12.200	11.600	11.980	11.980	9,349,033
2026-03-09	11.780	11.780	11.150	11.550	11.550	12,085,100
2026-03-06	12.300	12.300	11.980	12.030	12.030	7,140,501
2026-03-05	12.190	12.420	12.040	12.300	12.300	9,133,900
2026-03-04	12.000	12.200	11.640	11.960	11.960	7,864,702
2026-03-03	12.230	12.950	12.140	12.140	12.140	12,954,867
2026-03-02	12.850	13.000	12.100	12.230	12.230	16,801,120
2026-02-27	13.350	13.580	13.260	13.280	13.280	7,894,084
2026-02-26	13.400	13.560	13.260	13.440	13.440	8,749,102
2026-02-25	12.900	13.500	12.760	13.440	13.440	12,672,739
2026-02-24	12.550	13.080	12.430	12.900	12.900	11,379,600
2026-02-13	12.400	12.660	12.310	12.380	12.380	7,065,401
2026-02-12	12.710	12.770	12.410	12.480	12.480	8,944,100
2026-02-11	13.200	13.200	12.630	12.650	12.650	12,755,517
2026-02-10	13.460	13.590	13.050	13.080	13.080	12,708,510
2026-02-09	13.590	13.790	13.450	13.480	13.480	12,030,700
2026-02-06	13.800	13.990	13.500	13.590	13.590	17,951,418
2026-02-05	12.960	14.000	12.960	13.780	13.780	17,890,734
2026-02-04	12.840	13.380	12.790	13.090	13.090	10,661,916
2026-02-03	12.500	12.880	12.450	12.840	12.840	10,147,302
2026-02-02	13.030	13.390	12.400	12.400	12.400	15,233,601
2026-01-30	13.200	13.850	13.050	13.600	13.600	16,482,544
2026-01-29	13.000	13.600	12.400	13.300	13.300	15,174,473
2026-01-28	13.280	13.690	13.100	13.210	13.210	13,543,872
2026-01-27	13.900	14.270	13.100	13.430	13.430	18,179,600
2026-01-26	13.600	14.650	13.460	14.040	14.040	25,915,003
2026-01-23	13.060	14.390	12.900	14.160	14.160	27,856,486
2026-01-22	12.350	13.770	12.200	13.160	13.160	24,468,902
2026-01-21	12.150	12.700	12.150	12.530	12.530	19,032,254

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.