XiAn Typical Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.900 | 4.980 | 4.840 | 4.930 | 4.930 | 8,001,701 |
| 2024-10-29 | 5.130 | 5.140 | 4.860 | 4.930 | 4.930 | 13,188,700 |
| 2024-10-28 | 4.960 | 5.160 | 4.950 | 5.150 | 5.150 | 12,404,248 |
| 2024-10-25 | 4.810 | 5.050 | 4.750 | 4.990 | 4.990 | 12,278,918 |
| 2024-10-24 | 4.580 | 4.860 | 4.580 | 4.820 | 4.820 | 11,420,201 |
| 2024-10-23 | 4.630 | 4.720 | 4.580 | 4.630 | 4.630 | 6,997,901 |
| 2024-10-22 | 4.600 | 4.690 | 4.580 | 4.640 | 4.640 | 7,293,805 |
| 2024-10-21 | 4.700 | 4.740 | 4.550 | 4.610 | 4.610 | 12,853,900 |
| 2024-10-18 | 4.690 | 4.730 | 4.590 | 4.720 | 4.720 | 13,627,203 |
| 2024-10-17 | 4.590 | 4.800 | 4.560 | 4.730 | 4.730 | 13,387,917 |
| 2024-10-16 | 4.510 | 4.680 | 4.450 | 4.590 | 4.590 | 7,860,900 |
| 2024-10-15 | 4.400 | 4.640 | 4.390 | 4.500 | 4.500 | 9,211,400 |
| 2024-10-14 | 4.350 | 4.460 | 4.310 | 4.440 | 4.440 | 7,936,003 |
| 2024-10-11 | 4.410 | 4.450 | 4.200 | 4.280 | 4.280 | 7,360,400 |
| 2024-10-10 | 4.300 | 4.520 | 4.250 | 4.410 | 4.410 | 13,351,350 |
| 2024-10-09 | 4.640 | 4.650 | 4.280 | 4.280 | 4.280 | 16,261,601 |
| 2024-10-08 | 4.900 | 4.950 | 4.480 | 4.750 | 4.750 | 26,705,342 |
| 2024-09-30 | 4.280 | 4.560 | 4.160 | 4.500 | 4.500 | 23,920,914 |
| 2024-09-27 | 4.160 | 4.230 | 4.070 | 4.190 | 4.190 | 7,405,310 |
| 2024-09-26 | 3.960 | 4.180 | 3.930 | 4.130 | 4.130 | 8,920,200 |
| 2024-09-25 | 3.920 | 4.040 | 3.920 | 3.940 | 3.940 | 10,186,000 |
| 2024-09-24 | 3.830 | 3.930 | 3.780 | 3.920 | 3.920 | 7,879,699 |
| 2024-09-23 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 5,328,600 |
| 2024-09-20 | 3.820 | 3.850 | 3.740 | 3.800 | 3.800 | 6,546,417 |
| 2024-09-19 | 3.780 | 3.860 | 3.690 | 3.830 | 3.830 | 9,089,800 |
| 2024-09-18 | 3.790 | 3.790 | 3.620 | 3.780 | 3.780 | 9,828,800 |
| 2024-09-13 | 3.720 | 3.980 | 3.670 | 3.800 | 3.800 | 14,282,601 |
| 2024-09-12 | 3.630 | 3.730 | 3.610 | 3.700 | 3.700 | 3,687,501 |
| 2024-09-11 | 3.660 | 3.690 | 3.600 | 3.640 | 3.640 | 3,641,600 |
| 2024-09-10 | 3.570 | 3.710 | 3.560 | 3.690 | 3.690 | 6,675,810 |
| 2024-09-09 | 3.500 | 3.590 | 3.450 | 3.580 | 3.580 | 4,114,100 |
| 2024-09-06 | 3.600 | 3.620 | 3.510 | 3.520 | 3.520 | 4,403,400 |
| 2024-09-05 | 3.550 | 3.640 | 3.540 | 3.600 | 3.600 | 3,493,200 |
| 2024-09-04 | 3.590 | 3.620 | 3.530 | 3.530 | 3.530 | 4,190,700 |
| 2024-09-03 | 3.650 | 3.660 | 3.570 | 3.620 | 3.620 | 3,644,600 |
| 2024-09-02 | 3.650 | 3.750 | 3.610 | 3.630 | 3.630 | 4,489,100 |
| 2024-08-30 | 3.590 | 3.690 | 3.560 | 3.650 | 3.650 | 6,043,913 |
| 2024-08-29 | 3.480 | 3.650 | 3.430 | 3.610 | 3.610 | 7,384,005 |
| 2024-08-28 | 3.430 | 3.560 | 3.400 | 3.500 | 3.500 | 4,505,400 |
| 2024-08-27 | 3.480 | 3.530 | 3.410 | 3.420 | 3.420 | 4,455,703 |
| 2024-08-26 | 3.360 | 3.580 | 3.360 | 3.530 | 3.530 | 6,075,800 |
| 2024-08-23 | 3.450 | 3.520 | 3.370 | 3.390 | 3.390 | 6,665,860 |
| 2024-08-22 | 3.490 | 3.520 | 3.410 | 3.410 | 3.410 | 2,442,800 |
| 2024-08-21 | 3.470 | 3.540 | 3.440 | 3.470 | 3.470 | 3,458,503 |
| 2024-08-20 | 3.530 | 3.580 | 3.450 | 3.470 | 3.470 | 3,401,500 |
| 2024-08-19 | 3.520 | 3.580 | 3.460 | 3.540 | 3.540 | 4,157,420 |
| 2024-08-16 | 3.620 | 3.670 | 3.510 | 3.530 | 3.530 | 3,500,200 |
| 2024-08-15 | 3.590 | 3.640 | 3.530 | 3.610 | 3.610 | 2,893,600 |
| 2024-08-14 | 3.660 | 3.670 | 3.590 | 3.620 | 3.620 | 3,277,900 |
| 2024-08-13 | 3.560 | 3.640 | 3.500 | 3.630 | 3.630 | 3,408,220 |
| 2024-08-12 | 3.590 | 3.600 | 3.520 | 3.550 | 3.550 | 2,623,301 |
| 2024-08-09 | 3.700 | 3.720 | 3.570 | 3.590 | 3.590 | 3,247,900 |
| 2024-08-08 | 3.640 | 3.650 | 3.560 | 3.630 | 3.630 | 3,215,201 |
| 2024-08-07 | 3.680 | 3.720 | 3.630 | 3.640 | 3.640 | 3,650,700 |
| 2024-08-06 | 3.530 | 3.660 | 3.520 | 3.650 | 3.650 | 4,059,100 |
| 2024-08-05 | 3.640 | 3.650 | 3.520 | 3.530 | 3.530 | 5,706,700 |
| 2024-08-02 | 3.670 | 3.710 | 3.620 | 3.650 | 3.650 | 5,167,400 |
| 2024-08-01 | 3.650 | 3.710 | 3.620 | 3.690 | 3.690 | 5,124,100 |
| 2024-07-31 | 3.530 | 3.650 | 3.520 | 3.640 | 3.640 | 4,622,800 |
| 2024-07-30 | 3.480 | 3.560 | 3.430 | 3.530 | 3.530 | 5,020,500 |
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.