XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12.150 | 12.700 | 12.150 | 12.530 | 12.530 | 19,032,254 |
| 2026-01-20 | 12.800 | 12.910 | 12.150 | 12.180 | 12.180 | 28,304,010 |
| 2026-01-19 | 12.040 | 13.310 | 11.740 | 13.310 | 13.310 | 33,552,873 |
| 2026-01-16 | 11.990 | 12.690 | 11.870 | 12.100 | 12.100 | 36,719,833 |
| 2026-01-15 | 10.550 | 11.760 | 10.490 | 11.760 | 11.760 | 22,689,478 |
| 2026-01-14 | 10.500 | 10.880 | 10.410 | 10.690 | 10.690 | 14,096,705 |
| 2026-01-13 | 10.660 | 10.780 | 10.330 | 10.500 | 10.500 | 14,945,300 |
| 2026-01-12 | 11.050 | 11.110 | 10.700 | 10.760 | 10.760 | 18,914,323 |
| 2026-01-09 | 10.970 | 11.300 | 10.730 | 11.210 | 11.210 | 17,703,601 |
| 2026-01-08 | 10.650 | 11.160 | 10.650 | 10.970 | 10.970 | 16,807,700 |
| 2026-01-07 | 10.330 | 10.880 | 10.230 | 10.650 | 10.650 | 18,139,497 |
| 2026-01-06 | 10.200 | 10.570 | 10.150 | 10.380 | 10.380 | 10,801,000 |
| 2026-01-05 | 10.490 | 10.500 | 10.050 | 10.200 | 10.200 | 11,199,389 |
| 2025-12-31 | 10.400 | 10.600 | 10.250 | 10.490 | 10.490 | 9,277,601 |
| 2025-12-30 | 10.540 | 10.570 | 10.250 | 10.420 | 10.420 | 12,805,092 |
| 2025-12-29 | 10.280 | 10.880 | 10.180 | 10.650 | 10.650 | 17,812,992 |
| 2025-12-26 | 10.130 | 10.620 | 10.130 | 10.380 | 10.380 | 12,406,893 |
| 2025-12-25 | 9.960 | 10.240 | 9.880 | 10.220 | 10.220 | 9,411,801 |
| 2025-12-24 | 9.940 | 10.150 | 9.750 | 10.000 | 10.000 | 9,861,150 |
| 2025-12-23 | 9.700 | 10.220 | 9.660 | 9.830 | 9.830 | 11,518,580 |
| 2025-12-22 | 9.900 | 9.980 | 9.660 | 9.700 | 9.700 | 9,621,900 |
| 2025-12-19 | 9.630 | 10.050 | 9.550 | 9.990 | 9.990 | 12,081,501 |
| 2025-12-18 | 9.330 | 10.300 | 9.260 | 9.630 | 9.630 | 17,901,160 |
| 2025-12-17 | 9.640 | 9.780 | 9.260 | 9.400 | 9.400 | 14,533,900 |
| 2025-12-16 | 10.000 | 10.230 | 9.630 | 9.680 | 9.680 | 16,694,650 |
| 2025-12-15 | 10.900 | 10.900 | 9.860 | 9.930 | 9.930 | 27,125,551 |
| 2025-12-12 | 10.700 | 11.240 | 10.620 | 10.910 | 10.910 | 25,715,225 |
| 2025-12-11 | 10.820 | 10.940 | 10.510 | 10.770 | 10.770 | 16,977,602 |
| 2025-12-10 | 10.600 | 11.080 | 10.600 | 10.800 | 10.800 | 20,291,450 |
| 2025-12-09 | 10.730 | 10.870 | 10.500 | 10.800 | 10.800 | 18,079,910 |
| 2025-12-08 | 10.500 | 10.890 | 10.500 | 10.780 | 10.780 | 25,877,962 |
| 2025-12-05 | 9.600 | 10.590 | 9.560 | 10.590 | 10.590 | 16,646,802 |
| 2025-12-04 | 9.860 | 9.920 | 9.510 | 9.630 | 9.630 | 10,578,000 |
| 2025-12-03 | 10.060 | 10.140 | 9.830 | 9.870 | 9.870 | 10,988,200 |
| 2025-12-02 | 10.260 | 10.350 | 9.970 | 10.000 | 10.000 | 13,616,000 |
| 2025-12-01 | 10.420 | 10.610 | 10.270 | 10.310 | 10.310 | 19,740,300 |
| 2025-11-28 | 10.310 | 10.880 | 10.120 | 10.540 | 10.540 | 28,205,900 |
| 2025-11-27 | 9.700 | 10.360 | 9.500 | 10.170 | 10.170 | 26,596,600 |
| 2025-11-26 | 9.780 | 9.970 | 9.600 | 9.680 | 9.680 | 11,467,400 |
| 2025-11-25 | 9.690 | 9.940 | 9.520 | 9.780 | 9.780 | 11,309,701 |
| 2025-11-24 | 9.670 | 9.840 | 9.300 | 9.530 | 9.530 | 13,730,600 |
| 2025-11-21 | 9.720 | 9.900 | 9.510 | 9.560 | 9.560 | 14,556,700 |
| 2025-11-20 | 9.830 | 10.030 | 9.760 | 9.890 | 9.890 | 13,472,601 |
| 2025-11-19 | 10.220 | 10.220 | 9.690 | 9.820 | 9.820 | 22,794,549 |
| 2025-11-18 | 10.500 | 10.580 | 10.110 | 10.180 | 10.180 | 16,776,501 |
| 2025-11-17 | 10.380 | 10.540 | 10.180 | 10.530 | 10.530 | 20,764,527 |
| 2025-11-14 | 10.750 | 10.940 | 10.300 | 10.300 | 10.300 | 23,364,252 |
| 2025-11-13 | 10.090 | 10.970 | 10.090 | 10.780 | 10.780 | 34,611,030 |
| 2025-11-12 | 10.600 | 11.150 | 10.080 | 10.260 | 10.260 | 32,825,700 |
| 2025-11-11 | 11.050 | 11.330 | 10.560 | 10.700 | 10.700 | 38,331,651 |
| 2025-11-10 | 10.400 | 11.580 | 10.080 | 11.340 | 11.340 | 52,122,452 |
| 2025-11-07 | 10.330 | 10.930 | 9.910 | 10.600 | 10.600 | 56,461,923 |
| 2025-11-06 | 12.310 | 12.770 | 10.990 | 10.990 | 10.990 | 56,141,066 |
| 2025-11-05 | 10.880 | 12.210 | 10.860 | 12.210 | 12.210 | 54,706,330 |
| 2025-11-04 | 9.890 | 11.100 | 9.890 | 11.100 | 11.100 | 58,955,089 |
| 2025-11-03 | 9.500 | 10.460 | 9.250 | 10.090 | 10.090 | 55,788,410 |
| 2025-10-31 | 8.900 | 9.680 | 8.720 | 9.510 | 9.510 | 48,364,340 |
| 2025-10-30 | 8.530 | 9.550 | 8.200 | 9.200 | 9.200 | 56,708,313 |
| 2025-10-29 | 8.600 | 8.970 | 7.950 | 8.680 | 8.680 | 75,128,172 |
| 2025-10-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 5,324,900 |
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.