Dalian Sunasia Tourism Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 30.010 | 30.500 | 28.410 | 28.770 | 28.770 | 8,869,600 |
| 2025-04-25 | 30.150 | 31.480 | 29.900 | 30.350 | 30.350 | 9,615,700 |
| 2025-04-24 | 32.000 | 32.300 | 31.500 | 31.620 | 31.620 | 6,463,101 |
| 2025-04-23 | 32.210 | 32.750 | 32.100 | 32.170 | 32.170 | 6,634,940 |
| 2025-04-22 | 33.640 | 33.910 | 31.940 | 32.480 | 32.480 | 10,732,499 |
| 2025-04-21 | 33.000 | 34.000 | 32.970 | 33.680 | 33.680 | 8,195,028 |
| 2025-04-18 | 35.510 | 35.560 | 33.000 | 33.150 | 33.150 | 12,753,180 |
| 2025-04-17 | 36.250 | 36.800 | 35.480 | 35.720 | 35.720 | 11,149,135 |
| 2025-04-16 | 36.110 | 36.990 | 35.000 | 36.230 | 36.230 | 11,649,081 |
| 2025-04-15 | 38.000 | 38.340 | 36.450 | 36.990 | 36.990 | 14,650,702 |
| 2025-04-14 | 36.060 | 38.520 | 36.000 | 38.340 | 38.340 | 18,014,420 |
| 2025-04-11 | 36.280 | 38.200 | 35.300 | 36.390 | 36.390 | 15,746,561 |
| 2025-04-10 | 35.100 | 38.990 | 35.100 | 37.020 | 37.020 | 20,795,928 |
| 2025-04-09 | 36.000 | 38.760 | 33.890 | 36.280 | 36.280 | 20,553,107 |
| 2025-04-08 | 34.560 | 38.320 | 34.100 | 37.650 | 37.650 | 23,311,952 |
| 2025-04-07 | 33.000 | 35.580 | 31.580 | 34.900 | 34.900 | 24,376,900 |
| 2025-04-03 | 30.760 | 34.280 | 30.600 | 34.280 | 34.280 | 16,625,681 |
| 2025-04-02 | 32.500 | 32.550 | 31.010 | 31.160 | 31.160 | 12,964,720 |
| 2025-04-01 | 31.500 | 33.940 | 31.500 | 31.710 | 31.710 | 16,361,926 |
| 2025-03-31 | 36.090 | 36.280 | 32.990 | 32.990 | 32.990 | 11,857,080 |
| 2025-03-28 | 34.000 | 38.370 | 34.000 | 36.650 | 36.650 | 21,796,927 |
| 2025-03-27 | 36.500 | 39.980 | 35.000 | 36.380 | 36.380 | 26,893,075 |
| 2025-03-26 | 31.830 | 36.490 | 31.400 | 36.490 | 36.490 | 24,369,534 |
| 2025-03-25 | 31.000 | 33.980 | 30.880 | 33.170 | 33.170 | 27,814,093 |
| 2025-03-24 | 28.400 | 30.930 | 28.270 | 30.930 | 30.930 | 17,438,954 |
| 2025-03-21 | 27.950 | 28.420 | 27.400 | 28.120 | 28.120 | 7,000,900 |
| 2025-03-20 | 28.190 | 28.880 | 27.870 | 27.980 | 27.980 | 8,364,500 |
| 2025-03-19 | 28.660 | 29.540 | 28.310 | 28.440 | 28.440 | 11,819,781 |
| 2025-03-18 | 28.140 | 30.000 | 27.320 | 28.930 | 28.930 | 18,217,401 |
| 2025-03-17 | 28.470 | 28.560 | 27.800 | 28.170 | 28.170 | 9,709,500 |
| 2025-03-14 | 26.900 | 28.290 | 26.900 | 27.940 | 27.940 | 12,876,701 |
| 2025-03-13 | 26.760 | 26.920 | 26.300 | 26.870 | 26.870 | 4,014,900 |
| 2025-03-12 | 27.140 | 27.680 | 26.660 | 26.850 | 26.850 | 6,293,100 |
| 2025-03-11 | 26.610 | 27.170 | 26.540 | 27.160 | 27.160 | 5,333,700 |
| 2025-03-10 | 26.260 | 26.970 | 26.080 | 26.840 | 26.840 | 4,011,400 |
| 2025-03-07 | 26.690 | 26.770 | 26.140 | 26.400 | 26.400 | 3,730,900 |
| 2025-03-06 | 26.300 | 26.670 | 25.860 | 26.670 | 26.670 | 5,652,700 |
| 2025-03-05 | 26.690 | 26.920 | 25.810 | 26.270 | 26.270 | 6,804,100 |
| 2025-03-04 | 26.910 | 27.330 | 26.670 | 26.800 | 26.800 | 6,141,102 |
| 2025-03-03 | 26.560 | 28.210 | 26.560 | 26.910 | 26.910 | 8,949,800 |
| 2025-02-28 | 27.330 | 27.590 | 26.510 | 26.510 | 26.510 | 6,406,040 |
| 2025-02-27 | 26.900 | 27.560 | 26.760 | 27.300 | 27.300 | 7,575,000 |
| 2025-02-26 | 26.740 | 27.180 | 26.660 | 26.950 | 26.950 | 4,032,500 |
| 2025-02-25 | 27.100 | 27.440 | 26.600 | 26.780 | 26.780 | 4,403,500 |
| 2025-02-24 | 27.770 | 27.850 | 27.150 | 27.370 | 27.370 | 4,673,701 |
| 2025-02-21 | 27.690 | 28.200 | 27.270 | 27.600 | 27.600 | 4,852,298 |
| 2025-02-20 | 27.940 | 28.190 | 27.620 | 27.820 | 27.820 | 3,808,900 |
| 2025-02-19 | 27.850 | 28.320 | 27.460 | 27.940 | 27.940 | 5,090,200 |
| 2025-02-18 | 29.050 | 29.500 | 27.530 | 27.830 | 27.830 | 6,292,200 |
| 2025-02-17 | 28.830 | 29.250 | 28.580 | 29.120 | 29.120 | 6,554,500 |
| 2025-02-14 | 30.000 | 30.190 | 28.580 | 28.690 | 28.690 | 8,848,090 |
| 2025-02-13 | 30.380 | 31.380 | 30.010 | 30.150 | 30.150 | 9,370,790 |
| 2025-02-12 | 30.050 | 31.800 | 29.890 | 30.360 | 30.360 | 10,502,098 |
| 2025-02-11 | 30.800 | 31.110 | 29.760 | 29.890 | 29.890 | 7,329,501 |
| 2025-02-10 | 30.430 | 30.900 | 30.060 | 30.830 | 30.830 | 10,018,901 |
| 2025-02-07 | 31.520 | 31.520 | 29.790 | 30.340 | 30.340 | 13,012,962 |
| 2025-02-06 | 28.000 | 30.750 | 27.850 | 30.750 | 30.750 | 8,142,700 |
| 2025-02-05 | 29.640 | 29.860 | 27.630 | 27.950 | 27.950 | 7,025,200 |
| 2025-01-27 | 30.000 | 30.590 | 29.400 | 29.630 | 29.630 | 6,001,160 |
| 2025-01-24 | 28.760 | 30.260 | 28.390 | 29.850 | 29.850 | 7,267,201 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.