XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.350 | 6.390 | 6.260 | 6.330 | 6.330 | 6,886,700 |
| 2025-07-24 | 6.330 | 6.410 | 6.300 | 6.340 | 6.340 | 7,204,903 |
| 2025-07-23 | 6.440 | 6.460 | 6.310 | 6.320 | 6.320 | 7,947,800 |
| 2025-07-22 | 6.450 | 6.490 | 6.360 | 6.460 | 6.460 | 10,760,600 |
| 2025-07-21 | 6.500 | 6.600 | 6.350 | 6.420 | 6.420 | 16,018,500 |
| 2025-07-18 | 6.310 | 6.550 | 6.260 | 6.530 | 6.530 | 16,791,522 |
| 2025-07-17 | 6.210 | 6.340 | 6.190 | 6.310 | 6.310 | 7,639,500 |
| 2025-07-16 | 6.110 | 6.240 | 6.070 | 6.220 | 6.220 | 7,773,301 |
| 2025-07-15 | 6.280 | 6.350 | 6.000 | 6.070 | 6.070 | 12,357,732 |
| 2025-07-14 | 6.250 | 6.330 | 6.200 | 6.310 | 6.310 | 7,936,761 |
| 2025-07-11 | 6.210 | 6.230 | 6.120 | 6.230 | 6.230 | 6,799,702 |
| 2025-07-10 | 6.180 | 6.250 | 6.150 | 6.190 | 6.190 | 7,063,200 |
| 2025-07-09 | 6.310 | 6.350 | 6.160 | 6.230 | 6.230 | 10,986,600 |
| 2025-07-08 | 6.280 | 6.370 | 6.260 | 6.320 | 6.320 | 8,778,401 |
| 2025-07-07 | 6.230 | 6.280 | 6.170 | 6.270 | 6.270 | 8,096,800 |
| 2025-07-04 | 6.330 | 6.380 | 6.260 | 6.280 | 6.280 | 8,874,600 |
| 2025-07-03 | 6.370 | 6.430 | 6.290 | 6.370 | 6.370 | 9,720,700 |
| 2025-07-02 | 6.510 | 6.520 | 6.270 | 6.360 | 6.360 | 16,414,501 |
| 2025-07-01 | 6.680 | 6.700 | 6.480 | 6.570 | 6.570 | 20,660,313 |
| 2025-06-30 | 6.440 | 6.750 | 6.380 | 6.740 | 6.740 | 27,890,133 |
| 2025-06-27 | 6.410 | 6.460 | 6.290 | 6.450 | 6.450 | 19,542,951 |
| 2025-06-26 | 6.340 | 6.470 | 6.280 | 6.370 | 6.370 | 19,010,422 |
| 2025-06-25 | 6.370 | 6.430 | 6.270 | 6.350 | 6.350 | 21,565,952 |
| 2025-06-24 | 6.360 | 6.420 | 6.220 | 6.370 | 6.370 | 26,591,639 |
| 2025-06-23 | 6.140 | 6.350 | 6.050 | 6.350 | 6.350 | 25,612,648 |
| 2025-06-20 | 6.450 | 6.450 | 6.220 | 6.250 | 6.250 | 33,041,530 |
| 2025-06-19 | 6.520 | 6.980 | 6.010 | 6.580 | 6.580 | 63,491,770 |
| 2025-06-18 | 5.950 | 6.530 | 5.870 | 6.530 | 6.530 | 26,727,630 |
| 2025-06-17 | 5.970 | 5.990 | 5.840 | 5.940 | 5.940 | 14,330,582 |
| 2025-06-16 | 6.000 | 6.080 | 5.870 | 5.950 | 5.950 | 24,268,300 |
| 2025-06-13 | 5.840 | 6.450 | 5.750 | 6.050 | 6.050 | 39,237,472 |
| 2025-06-12 | 5.830 | 5.890 | 5.780 | 5.860 | 5.860 | 7,008,800 |
| 2025-06-11 | 5.850 | 5.900 | 5.820 | 5.850 | 5.850 | 5,365,900 |
| 2025-06-10 | 5.970 | 5.970 | 5.740 | 5.850 | 5.850 | 8,728,900 |
| 2025-06-09 | 5.860 | 6.010 | 5.810 | 5.950 | 5.950 | 13,613,300 |
| 2025-06-06 | 5.780 | 5.900 | 5.730 | 5.840 | 5.840 | 10,534,500 |
| 2025-06-05 | 5.730 | 5.760 | 5.650 | 5.760 | 5.760 | 6,493,700 |
| 2025-06-04 | 5.620 | 5.710 | 5.600 | 5.700 | 5.700 | 7,066,100 |
| 2025-06-03 | 5.530 | 5.630 | 5.500 | 5.590 | 5.590 | 6,650,800 |
| 2025-05-30 | 5.630 | 5.660 | 5.530 | 5.560 | 5.560 | 9,127,100 |
| 2025-05-29 | 5.580 | 5.730 | 5.580 | 5.680 | 5.680 | 7,540,200 |
| 2025-05-28 | 5.690 | 5.700 | 5.560 | 5.600 | 5.600 | 6,669,700 |
| 2025-05-27 | 5.620 | 5.710 | 5.560 | 5.650 | 5.650 | 7,194,700 |
| 2025-05-26 | 5.600 | 5.730 | 5.580 | 5.630 | 5.630 | 5,580,000 |
| 2025-05-23 | 5.660 | 5.740 | 5.600 | 5.600 | 5.600 | 7,312,400 |
| 2025-05-22 | 5.750 | 5.880 | 5.650 | 5.680 | 5.680 | 9,847,500 |
| 2025-05-21 | 5.770 | 5.800 | 5.670 | 5.740 | 5.740 | 7,208,400 |
| 2025-05-20 | 5.740 | 5.840 | 5.700 | 5.790 | 5.790 | 7,236,400 |
| 2025-05-19 | 5.670 | 5.850 | 5.560 | 5.750 | 5.750 | 10,897,100 |
| 2025-05-16 | 5.650 | 5.700 | 5.610 | 5.630 | 5.630 | 7,205,200 |
| 2025-05-15 | 5.610 | 5.690 | 5.520 | 5.670 | 5.670 | 9,920,700 |
| 2025-05-14 | 5.630 | 5.660 | 5.570 | 5.620 | 5.620 | 9,381,310 |
| 2025-05-13 | 5.820 | 5.830 | 5.620 | 5.650 | 5.650 | 11,708,900 |
| 2025-05-12 | 5.770 | 5.860 | 5.670 | 5.740 | 5.740 | 13,500,100 |
| 2025-05-09 | 5.660 | 5.850 | 5.660 | 5.780 | 5.780 | 16,780,800 |
| 2025-05-08 | 5.620 | 5.690 | 5.550 | 5.690 | 5.690 | 13,734,600 |
| 2025-05-07 | 5.580 | 5.650 | 5.480 | 5.570 | 5.570 | 19,030,200 |
| 2025-05-06 | 5.230 | 5.420 | 5.220 | 5.400 | 5.400 | 10,590,900 |
| 2025-04-30 | 5.130 | 5.240 | 5.100 | 5.200 | 5.200 | 8,975,300 |
| 2025-04-29 | 4.980 | 5.080 | 4.910 | 5.050 | 5.050 | 8,500,900 |
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.