XiAn Typical Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.390	6.430	5.970	5.970	5.970	3,856,801
2026-10-21	6.760	6.780	6.360	6.390	6.390	6,082,710
2026-10-20	6.170	6.790	6.130	6.790	6.790	6,721,210
2026-10-19	6.300	6.300	6.070	6.170	6.170	1,993,400
2026-10-16	6.280	6.350	6.220	6.290	6.290	1,862,611
2026-10-15	6.320	6.430	6.100	6.220	6.220	2,237,903
2026-10-14	6.490	6.500	6.320	6.410	6.410	1,306,100
2026-10-13	6.260	6.470	6.050	6.440	6.440	2,778,500
2026-10-12	6.710	6.830	6.280	6.300	6.300	2,959,030
2026-10-09	6.760	6.820	6.480	6.800	6.800	2,812,900
2026-10-08	6.760	7.000	6.740	6.760	6.760	2,612,500
2026-09-30	6.740	6.890	6.690	6.760	6.760	1,884,800
2026-09-29	6.700	6.930	6.660	6.770	6.770	2,288,300
2026-09-28	7.070	7.110	6.640	6.690	6.690	3,939,600
2026-09-24	7.080	7.370	7.010	7.140	7.140	4,131,700
2026-09-23	6.850	7.100	6.780	7.100	7.100	3,650,300
2026-09-22	7.050	7.160	6.840	6.890	6.890	4,459,200
2026-09-21	7.080	7.170	6.940	7.100	7.100	3,786,200
2026-09-18	6.910	7.190	6.910	7.170	7.170	3,324,500
2026-09-17	7.020	7.210	6.970	6.980	6.980	3,725,800
2026-09-16	7.070	7.150	6.940	7.000	7.000	3,898,600
2026-09-15	6.820	7.270	6.750	7.180	7.180	6,307,800
2026-09-14	6.880	6.990	6.740	6.820	6.820	3,368,600
2026-09-11	7.090	7.090	6.820	7.030	7.030	5,977,100
2026-09-10	7.360	7.500	7.130	7.220	7.220	7,237,200
2026-09-09	7.360	7.770	7.240	7.530	7.530	8,506,459
2026-09-08	6.980	7.390	6.850	7.290	7.290	8,769,954
2026-09-07	6.880	7.070	6.720	6.890	6.890	7,447,854
2026-09-04	6.300	6.930	6.300	6.930	6.930	8,762,854
2026-09-03	6.500	6.540	6.260	6.300	6.300	2,895,300
2026-09-02	6.530	6.620	6.490	6.520	6.520	2,473,200
2026-09-01	6.430	6.620	6.350	6.560	6.560	3,157,200
2026-08-31	6.480	6.560	6.400	6.460	6.460	2,004,500
2026-08-28	6.640	6.840	6.520	6.550	6.550	3,275,600
2026-08-27	6.510	6.780	6.450	6.700	6.700	3,017,210
2026-08-26	6.370	6.620	6.350	6.550	6.550	2,865,000
2026-08-25	6.340	6.540	6.230	6.470	6.470	2,646,100
2026-08-24	6.460	6.460	6.180	6.310	6.310	2,240,100
2026-08-21	6.400	6.500	6.280	6.460	6.460	2,184,500
2026-08-20	6.430	6.530	6.230	6.460	6.460	4,197,700
2026-08-19	6.590	6.670	6.350	6.400	6.400	3,861,310
2026-08-18	6.930	6.960	6.440	6.490	6.490	6,527,235
2026-08-17	7.090	7.150	6.700	6.980	6.980	4,330,810
2026-08-14	6.930	7.290	6.930	7.200	7.200	3,647,500
2026-08-13	6.760	7.260	6.660	6.910	6.910	6,258,600
2026-08-12	6.530	6.830	6.530	6.740	6.740	3,009,000
2026-08-11	6.590	6.740	6.480	6.680	6.680	2,373,101
2026-08-10	6.500	6.640	6.380	6.600	6.600	3,774,264
2026-08-07	6.550	6.640	6.260	6.480	6.480	5,624,400
2026-08-06	6.180	6.640	6.180	6.620	6.620	5,946,500
2026-08-05	6.040	6.360	6.040	6.210	6.210	6,206,600
2026-08-04	6.130	6.160	5.980	6.120	6.120	3,539,200
2026-08-03	6.170	6.390	6.020	6.120	6.120	4,859,900
2026-07-31	5.870	6.280	5.870	6.240	6.240	5,127,900
2026-07-30	6.160	6.250	5.710	5.860	5.860	7,101,000
2026-07-29	5.890	6.250	5.770	6.220	6.220	6,732,550
2026-07-28	5.700	5.980	5.700	5.830	5.830	5,164,900
2026-07-27	5.520	5.830	5.400	5.830	5.830	7,526,064
2026-07-24	5.350	5.650	5.350	5.500	5.500	7,306,100
2026-07-23	5.200	5.670	5.160	5.430	5.430	9,426,300

Page 1 of 21 · 1,218 trading daysOlder →

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.