XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.800 | 4.950 | 4.800 | 4.800 | 4.800 | 9,613,400 |
| 2025-01-22 | 4.880 | 4.970 | 4.670 | 4.740 | 4.740 | 7,988,800 |
| 2025-01-21 | 4.910 | 4.930 | 4.700 | 4.790 | 4.790 | 5,552,300 |
| 2025-01-20 | 4.770 | 4.920 | 4.650 | 4.880 | 4.880 | 5,867,000 |
| 2025-01-17 | 4.840 | 4.860 | 4.760 | 4.780 | 4.780 | 3,634,000 |
| 2025-01-16 | 4.840 | 4.940 | 4.800 | 4.830 | 4.830 | 4,558,800 |
| 2025-01-15 | 4.760 | 4.840 | 4.700 | 4.810 | 4.810 | 7,151,400 |
| 2025-01-14 | 4.480 | 4.730 | 4.480 | 4.720 | 4.720 | 4,924,800 |
| 2025-01-13 | 4.430 | 4.540 | 4.260 | 4.480 | 4.480 | 4,280,102 |
| 2025-01-10 | 4.660 | 4.700 | 4.430 | 4.450 | 4.450 | 4,103,400 |
| 2025-01-09 | 4.550 | 4.660 | 4.540 | 4.610 | 4.610 | 3,411,900 |
| 2025-01-08 | 4.650 | 4.650 | 4.390 | 4.570 | 4.570 | 5,555,357 |
| 2025-01-07 | 4.460 | 4.600 | 4.440 | 4.600 | 4.600 | 5,368,000 |
| 2025-01-06 | 4.450 | 4.520 | 4.200 | 4.440 | 4.440 | 4,809,601 |
| 2025-01-03 | 4.800 | 4.820 | 4.480 | 4.500 | 4.500 | 7,140,400 |
| 2025-01-02 | 4.810 | 4.950 | 4.740 | 4.780 | 4.780 | 5,516,600 |
| 2024-12-31 | 4.890 | 4.980 | 4.800 | 4.810 | 4.810 | 6,155,555 |
| 2024-12-30 | 4.980 | 5.020 | 4.730 | 4.870 | 4.870 | 8,840,596 |
| 2024-12-27 | 4.920 | 5.260 | 4.880 | 5.030 | 5.030 | 10,519,702 |
| 2024-12-26 | 4.710 | 4.930 | 4.680 | 4.820 | 4.820 | 8,667,801 |
| 2024-12-25 | 4.860 | 4.960 | 4.640 | 4.730 | 4.730 | 10,018,201 |
| 2024-12-24 | 5.030 | 5.100 | 4.800 | 4.870 | 4.870 | 9,644,047 |
| 2024-12-23 | 5.590 | 5.590 | 5.030 | 5.030 | 5.030 | 14,109,000 |
| 2024-12-20 | 5.550 | 5.620 | 5.520 | 5.590 | 5.590 | 4,202,549 |
| 2024-12-19 | 5.570 | 5.600 | 5.410 | 5.520 | 5.520 | 5,912,601 |
| 2024-12-18 | 5.570 | 5.680 | 5.420 | 5.570 | 5.570 | 8,491,425 |
| 2024-12-17 | 5.980 | 5.980 | 5.550 | 5.570 | 5.570 | 13,958,400 |
| 2024-12-16 | 6.050 | 6.100 | 5.920 | 5.990 | 5.990 | 10,901,201 |
| 2024-12-13 | 6.010 | 6.150 | 5.950 | 6.050 | 6.050 | 12,953,401 |
| 2024-12-12 | 5.980 | 6.090 | 5.930 | 6.040 | 6.040 | 10,290,294 |
| 2024-12-11 | 5.930 | 6.050 | 5.900 | 6.050 | 6.050 | 10,281,700 |
| 2024-12-10 | 6.150 | 6.230 | 5.920 | 5.960 | 5.960 | 15,664,309 |
| 2024-12-09 | 5.790 | 6.060 | 5.730 | 6.000 | 6.000 | 13,775,701 |
| 2024-12-06 | 5.830 | 5.890 | 5.730 | 5.850 | 5.850 | 7,540,201 |
| 2024-12-05 | 5.710 | 5.890 | 5.690 | 5.850 | 5.850 | 10,844,618 |
| 2024-12-04 | 5.700 | 5.930 | 5.650 | 5.700 | 5.700 | 13,206,742 |
| 2024-12-03 | 5.760 | 5.870 | 5.690 | 5.760 | 5.760 | 10,149,700 |
| 2024-12-02 | 5.650 | 5.780 | 5.590 | 5.750 | 5.750 | 14,400,593 |
| 2024-11-29 | 5.520 | 5.690 | 5.450 | 5.580 | 5.580 | 12,272,842 |
| 2024-11-28 | 5.630 | 5.810 | 5.550 | 5.570 | 5.570 | 16,084,414 |
| 2024-11-27 | 5.500 | 5.710 | 5.280 | 5.590 | 5.590 | 22,315,021 |
| 2024-11-26 | 5.710 | 5.820 | 5.540 | 5.600 | 5.600 | 29,681,353 |
| 2024-11-25 | 5.300 | 5.710 | 5.190 | 5.710 | 5.710 | 26,500,602 |
| 2024-11-22 | 5.430 | 5.500 | 5.170 | 5.190 | 5.190 | 9,925,610 |
| 2024-11-21 | 5.230 | 5.570 | 5.200 | 5.450 | 5.450 | 11,076,000 |
| 2024-11-20 | 5.020 | 5.250 | 4.980 | 5.250 | 5.250 | 8,868,900 |
| 2024-11-19 | 4.930 | 5.010 | 4.840 | 5.010 | 5.010 | 5,923,403 |
| 2024-11-18 | 5.060 | 5.150 | 4.880 | 4.930 | 4.930 | 9,548,200 |
| 2024-11-15 | 5.230 | 5.290 | 5.040 | 5.050 | 5.050 | 8,004,100 |
| 2024-11-14 | 5.400 | 5.460 | 5.240 | 5.240 | 5.240 | 7,876,700 |
| 2024-11-13 | 5.380 | 5.440 | 5.210 | 5.380 | 5.380 | 9,684,001 |
| 2024-11-12 | 5.350 | 5.630 | 5.320 | 5.430 | 5.430 | 14,660,789 |
| 2024-11-11 | 5.240 | 5.390 | 5.200 | 5.360 | 5.360 | 10,790,451 |
| 2024-11-08 | 5.450 | 5.500 | 5.240 | 5.260 | 5.260 | 12,120,810 |
| 2024-11-07 | 5.250 | 5.440 | 5.210 | 5.420 | 5.420 | 11,590,451 |
| 2024-11-06 | 5.300 | 5.330 | 5.170 | 5.250 | 5.250 | 11,381,802 |
| 2024-11-05 | 5.280 | 5.310 | 5.120 | 5.280 | 5.280 | 15,110,100 |
| 2024-11-04 | 4.900 | 5.360 | 4.900 | 5.310 | 5.310 | 21,864,300 |
| 2024-11-01 | 5.120 | 5.180 | 4.910 | 4.920 | 4.920 | 11,737,035 |
| 2024-10-31 | 4.930 | 5.200 | 4.910 | 5.150 | 5.150 | 11,093,700 |
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.