XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.000 | 5.060 | 4.860 | 4.960 | 4.960 | 7,413,200 |
| 2025-04-25 | 5.000 | 5.080 | 4.900 | 4.990 | 4.990 | 8,517,500 |
| 2025-04-24 | 5.030 | 5.070 | 4.920 | 4.990 | 4.990 | 8,514,100 |
| 2025-04-23 | 4.930 | 5.100 | 4.930 | 5.040 | 5.040 | 11,275,600 |
| 2025-04-22 | 4.940 | 5.050 | 4.880 | 4.930 | 4.930 | 10,548,300 |
| 2025-04-21 | 4.800 | 4.940 | 4.680 | 4.940 | 4.940 | 10,484,900 |
| 2025-04-18 | 4.820 | 4.920 | 4.780 | 4.870 | 4.870 | 7,829,700 |
| 2025-04-17 | 4.800 | 4.980 | 4.780 | 4.860 | 4.860 | 10,066,700 |
| 2025-04-16 | 4.940 | 4.970 | 4.720 | 4.830 | 4.830 | 11,616,202 |
| 2025-04-15 | 4.940 | 5.040 | 4.910 | 4.970 | 4.970 | 9,721,800 |
| 2025-04-14 | 4.900 | 5.040 | 4.820 | 4.950 | 4.950 | 11,847,600 |
| 2025-04-11 | 4.700 | 4.850 | 4.700 | 4.800 | 4.800 | 13,065,500 |
| 2025-04-10 | 4.580 | 4.820 | 4.580 | 4.740 | 4.740 | 17,158,200 |
| 2025-04-09 | 4.400 | 4.590 | 4.000 | 4.540 | 4.540 | 21,190,601 |
| 2025-04-08 | 4.600 | 4.760 | 4.320 | 4.430 | 4.430 | 21,210,887 |
| 2025-04-07 | 4.810 | 4.940 | 4.730 | 4.730 | 4.730 | 9,905,900 |
| 2025-04-03 | 5.280 | 5.390 | 5.130 | 5.250 | 5.250 | 23,753,700 |
| 2025-04-02 | 5.430 | 5.560 | 5.330 | 5.360 | 5.360 | 25,681,877 |
| 2025-04-01 | 5.400 | 5.680 | 5.270 | 5.510 | 5.510 | 42,891,050 |
| 2025-03-31 | 5.400 | 5.880 | 5.400 | 5.410 | 5.410 | 60,815,833 |
| 2025-03-28 | 7.190 | 7.190 | 5.990 | 6.000 | 6.000 | 84,419,724 |
| 2025-03-27 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 10,051,017 |
| 2025-03-26 | 5.470 | 6.040 | 5.450 | 6.040 | 6.040 | 16,830,600 |
| 2025-03-25 | 5.660 | 5.720 | 5.390 | 5.490 | 5.490 | 20,938,740 |
| 2025-03-24 | 6.230 | 6.230 | 5.610 | 5.720 | 5.720 | 30,310,036 |
| 2025-03-21 | 6.000 | 6.430 | 6.000 | 6.230 | 6.230 | 35,167,825 |
| 2025-03-20 | 6.030 | 6.270 | 6.000 | 6.060 | 6.060 | 36,087,769 |
| 2025-03-19 | 5.760 | 6.260 | 5.720 | 6.000 | 6.000 | 37,943,501 |
| 2025-03-18 | 5.770 | 5.820 | 5.710 | 5.740 | 5.740 | 17,031,501 |
| 2025-03-17 | 5.810 | 5.920 | 5.680 | 5.860 | 5.860 | 24,095,725 |
| 2025-03-14 | 6.010 | 6.010 | 5.670 | 5.880 | 5.880 | 31,495,301 |
| 2025-03-13 | 5.770 | 6.180 | 5.750 | 6.070 | 6.070 | 49,365,940 |
| 2025-03-12 | 5.690 | 5.860 | 5.690 | 5.800 | 5.800 | 37,686,138 |
| 2025-03-11 | 5.750 | 5.780 | 5.600 | 5.680 | 5.680 | 34,607,276 |
| 2025-03-10 | 5.730 | 6.000 | 5.510 | 5.840 | 5.840 | 62,290,514 |
| 2025-03-07 | 5.100 | 5.670 | 5.060 | 5.670 | 5.670 | 36,375,701 |
| 2025-03-06 | 5.040 | 5.150 | 5.010 | 5.150 | 5.150 | 29,471,438 |
| 2025-03-05 | 5.030 | 5.080 | 4.960 | 5.080 | 5.080 | 28,195,501 |
| 2025-03-04 | 5.040 | 5.150 | 5.000 | 5.050 | 5.050 | 40,624,524 |
| 2025-03-03 | 5.400 | 5.550 | 5.340 | 5.340 | 5.340 | 43,422,873 |
| 2025-02-28 | 6.110 | 6.120 | 5.930 | 5.930 | 5.930 | 44,997,846 |
| 2025-02-27 | 7.300 | 7.300 | 6.300 | 6.590 | 6.590 | 97,910,394 |
| 2025-02-26 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 5,478,500 |
| 2025-02-25 | 5.690 | 6.040 | 5.580 | 6.040 | 6.040 | 12,777,801 |
| 2025-02-24 | 5.020 | 5.490 | 4.920 | 5.490 | 5.490 | 15,256,200 |
| 2025-02-21 | 5.060 | 5.100 | 4.920 | 4.990 | 4.990 | 7,950,600 |
| 2025-02-20 | 5.040 | 5.090 | 4.960 | 5.080 | 5.080 | 5,022,600 |
| 2025-02-19 | 4.940 | 5.070 | 4.900 | 5.030 | 5.030 | 5,662,103 |
| 2025-02-18 | 5.060 | 5.120 | 4.880 | 4.920 | 4.920 | 5,176,000 |
| 2025-02-17 | 4.950 | 5.120 | 4.950 | 5.070 | 5.070 | 4,900,400 |
| 2025-02-14 | 4.960 | 5.030 | 4.920 | 4.950 | 4.950 | 4,546,600 |
| 2025-02-13 | 5.100 | 5.100 | 4.970 | 4.990 | 4.990 | 4,908,200 |
| 2025-02-12 | 4.960 | 5.080 | 4.950 | 5.080 | 5.080 | 5,608,700 |
| 2025-02-11 | 5.010 | 5.090 | 4.860 | 4.980 | 4.980 | 5,398,600 |
| 2025-02-10 | 4.930 | 4.990 | 4.920 | 4.990 | 4.990 | 5,704,900 |
| 2025-02-07 | 4.920 | 4.980 | 4.840 | 4.920 | 4.920 | 6,470,200 |
| 2025-02-06 | 4.930 | 4.930 | 4.750 | 4.920 | 4.920 | 6,701,173 |
| 2025-02-05 | 4.750 | 4.930 | 4.750 | 4.900 | 4.900 | 6,918,810 |
| 2025-01-27 | 4.700 | 4.850 | 4.690 | 4.730 | 4.730 | 6,165,901 |
| 2025-01-24 | 4.850 | 4.850 | 4.610 | 4.730 | 4.730 | 9,529,297 |
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.