XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-10-24 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-10-23 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-10-22 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-10-21 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-10-20 | 7.300 | 7.490 | 7.260 | 7.410 | 7.410 | 16,459,100 |
| 2025-10-17 | 7.340 | 7.370 | 7.150 | 7.150 | 7.150 | 8,406,301 |
| 2025-10-16 | 7.280 | 7.480 | 7.220 | 7.260 | 7.260 | 9,915,900 |
| 2025-10-15 | 7.250 | 7.380 | 7.150 | 7.340 | 7.340 | 9,825,400 |
| 2025-10-14 | 7.230 | 7.440 | 7.180 | 7.250 | 7.250 | 15,492,429 |
| 2025-10-13 | 6.820 | 7.420 | 6.590 | 7.230 | 7.230 | 19,285,824 |
| 2025-10-10 | 6.800 | 7.030 | 6.770 | 7.000 | 7.000 | 9,520,101 |
| 2025-10-09 | 6.970 | 7.020 | 6.750 | 6.800 | 6.800 | 6,711,800 |
| 2025-09-30 | 6.830 | 6.970 | 6.720 | 6.930 | 6.930 | 5,953,275 |
| 2025-09-29 | 6.700 | 6.850 | 6.510 | 6.810 | 6.810 | 5,602,401 |
| 2025-09-26 | 6.610 | 6.790 | 6.610 | 6.690 | 6.690 | 5,123,102 |
| 2025-09-25 | 6.760 | 6.800 | 6.630 | 6.660 | 6.660 | 4,972,301 |
| 2025-09-24 | 6.710 | 6.830 | 6.660 | 6.760 | 6.760 | 5,441,301 |
| 2025-09-23 | 6.710 | 6.950 | 6.320 | 6.780 | 6.780 | 11,747,543 |
| 2025-09-22 | 6.760 | 6.890 | 6.640 | 6.670 | 6.670 | 6,469,700 |
| 2025-09-19 | 6.770 | 6.830 | 6.640 | 6.760 | 6.760 | 7,462,697 |
| 2025-09-18 | 7.020 | 7.040 | 6.710 | 6.770 | 6.770 | 8,726,107 |
| 2025-09-17 | 6.970 | 7.070 | 6.920 | 7.020 | 7.020 | 6,696,900 |
| 2025-09-16 | 6.850 | 7.000 | 6.840 | 6.970 | 6.970 | 5,816,601 |
| 2025-09-15 | 6.910 | 6.990 | 6.840 | 6.850 | 6.850 | 4,589,040 |
| 2025-09-12 | 7.040 | 7.050 | 6.900 | 6.910 | 6.910 | 5,736,197 |
| 2025-09-11 | 6.940 | 7.020 | 6.850 | 7.020 | 7.020 | 6,923,600 |
| 2025-09-10 | 6.950 | 7.040 | 6.920 | 6.990 | 6.990 | 4,812,701 |
| 2025-09-09 | 7.030 | 7.060 | 6.900 | 6.960 | 6.960 | 7,628,000 |
| 2025-09-08 | 6.870 | 7.080 | 6.870 | 7.050 | 7.050 | 9,495,700 |
| 2025-09-05 | 6.800 | 6.850 | 6.700 | 6.840 | 6.840 | 5,690,100 |
| 2025-09-04 | 6.680 | 6.910 | 6.680 | 6.770 | 6.770 | 7,830,000 |
| 2025-09-03 | 6.920 | 6.960 | 6.700 | 6.720 | 6.720 | 7,186,800 |
| 2025-09-02 | 6.960 | 7.000 | 6.700 | 6.890 | 6.890 | 9,221,600 |
| 2025-09-01 | 6.920 | 7.050 | 6.860 | 6.950 | 6.950 | 8,373,700 |
| 2025-08-29 | 7.010 | 7.040 | 6.840 | 6.920 | 6.920 | 8,943,699 |
| 2025-08-28 | 7.050 | 7.170 | 6.670 | 7.020 | 7.020 | 16,854,040 |
| 2025-08-27 | 7.240 | 7.570 | 7.040 | 7.060 | 7.060 | 15,884,800 |
| 2025-08-26 | 7.250 | 7.310 | 7.120 | 7.270 | 7.270 | 10,769,134 |
| 2025-08-25 | 7.240 | 7.370 | 7.150 | 7.240 | 7.240 | 14,330,440 |
| 2025-08-22 | 7.330 | 7.390 | 7.210 | 7.270 | 7.270 | 15,214,800 |
| 2025-08-21 | 7.210 | 7.530 | 7.160 | 7.410 | 7.410 | 21,156,937 |
| 2025-08-20 | 7.120 | 7.250 | 7.060 | 7.220 | 7.220 | 13,153,717 |
| 2025-08-19 | 7.040 | 7.160 | 6.950 | 7.150 | 7.150 | 14,156,600 |
| 2025-08-18 | 7.060 | 7.110 | 7.010 | 7.070 | 7.070 | 13,482,000 |
| 2025-08-15 | 6.900 | 7.050 | 6.860 | 7.050 | 7.050 | 12,792,702 |
| 2025-08-14 | 7.310 | 7.360 | 6.900 | 6.970 | 6.970 | 25,016,401 |
| 2025-08-13 | 7.480 | 7.480 | 7.290 | 7.380 | 7.380 | 25,187,240 |
| 2025-08-12 | 7.310 | 7.620 | 7.230 | 7.600 | 7.600 | 35,960,312 |
| 2025-08-11 | 7.360 | 7.400 | 7.190 | 7.300 | 7.300 | 25,076,441 |
| 2025-08-08 | 7.380 | 7.510 | 7.250 | 7.400 | 7.400 | 36,001,207 |
| 2025-08-07 | 7.750 | 8.300 | 7.370 | 7.410 | 7.410 | 65,740,590 |
| 2025-08-06 | 6.950 | 7.600 | 6.850 | 7.600 | 7.600 | 39,899,300 |
| 2025-08-05 | 6.900 | 7.040 | 6.830 | 6.910 | 6.910 | 25,351,730 |
| 2025-08-04 | 6.760 | 7.070 | 6.760 | 6.920 | 6.920 | 33,268,330 |
| 2025-08-01 | 6.860 | 7.350 | 6.770 | 7.210 | 7.210 | 46,712,830 |
| 2025-07-31 | 7.130 | 7.580 | 6.750 | 6.970 | 6.970 | 66,508,840 |
| 2025-07-30 | 6.400 | 7.030 | 6.330 | 7.030 | 7.030 | 38,842,196 |
| 2025-07-29 | 6.400 | 6.450 | 6.320 | 6.390 | 6.390 | 7,729,002 |
| 2025-07-28 | 6.350 | 6.430 | 6.290 | 6.410 | 6.410 | 7,287,901 |
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.