XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.380	10.460	9.260	10.460	10.460	38,344,638
2022-02-07	8.910	10.000	8.330	9.510	9.510	43,151,595
2022-01-28	9.070	10.800	9.070	9.250	9.250	54,934,377
2022-01-27	10.080	10.080	10.080	10.080	10.080	2,822,100
2022-01-26	12.610	12.610	10.950	11.200	11.200	61,646,916
2022-01-25	9.800	11.460	9.390	11.460	11.460	38,728,462
2022-01-24	9.990	10.420	8.910	10.420	10.420	42,242,503
2022-01-21	9.470	9.470	9.470	9.470	9.470	6,088,647
2022-01-20	8.860	9.200	8.370	8.610	8.610	24,742,756
2022-01-19	7.780	8.540	7.780	8.540	8.540	7,670,700
2022-01-18	8.080	8.320	7.760	7.760	7.760	10,268,089
2022-01-17	8.080	8.250	8.010	8.160	8.160	9,105,438
2022-01-14	8.460	8.580	8.120	8.270	8.270	14,603,940
2022-01-13	8.500	9.140	8.170	8.670	8.670	23,623,134
2022-01-12	7.610	8.350	7.510	8.350	8.350	10,178,501
2022-01-11	7.690	7.900	7.590	7.590	7.590	6,325,109
2022-01-10	7.630	7.760	7.010	7.720	7.720	9,597,621
2022-01-07	7.850	8.690	7.670	7.690	7.690	15,593,500
2022-01-06	8.290	8.300	7.770	8.000	8.000	19,656,262
2022-01-05	7.540	8.240	7.390	8.240	8.240	14,405,161
2022-01-04	7.210	7.550	7.160	7.490	7.490	5,377,722
2021-12-31	7.270	7.290	7.200	7.230	7.230	3,221,300
2021-12-30	7.210	7.420	7.130	7.330	7.330	5,353,494
2021-12-29	7.130	7.270	6.990	7.210	7.210	4,157,010
2021-12-28	7.020	7.140	6.930	7.080	7.080	2,249,642
2021-12-27	6.960	7.070	6.890	7.020	7.020	3,587,320
2021-12-24	7.030	7.280	6.980	7.030	7.030	5,124,140
2021-12-23	7.040	7.120	6.950	6.990	6.990	3,557,080
2021-12-22	7.230	7.300	7.080	7.100	7.100	4,667,805
2021-12-21	6.870	7.320	6.850	7.280	7.280	7,617,882
2021-12-20	6.950	6.990	6.880	6.890	6.890	3,754,685
2021-12-17	7.030	7.130	6.940	7.110	7.110	5,445,120
2021-12-16	7.050	7.270	6.860	7.060	7.060	9,902,823
2021-12-15	6.840	7.300	6.690	7.150	7.150	14,355,536
2021-12-14	6.600	6.840	6.540	6.760	6.760	5,054,443
2021-12-13	6.670	6.670	6.550	6.600	6.600	2,300,914
2021-12-10	6.560	6.710	6.530	6.660	6.660	3,037,779
2021-12-09	6.580	6.620	6.550	6.580	6.580	1,605,474
2021-12-08	6.590	6.590	6.460	6.550	6.550	2,287,640
2021-12-07	6.490	6.560	6.460	6.560	6.560	1,883,168
2021-12-06	6.600	6.600	6.440	6.510	6.510	2,645,128
2021-12-03	6.570	6.650	6.530	6.630	6.630	1,849,760
2021-12-02	6.630	6.680	6.530	6.570	6.570	1,874,060
2021-12-01	6.700	6.700	6.580	6.680	6.680	1,596,760
2021-11-30	6.480	6.680	6.450	6.620	6.620	2,946,641
2021-11-29	6.490	6.530	6.400	6.480	6.480	2,264,220
2021-11-26	6.620	6.640	6.530	6.620	6.620	3,439,220
2021-11-25	6.710	6.790	6.610	6.710	6.710	3,176,211
2021-11-24	6.710	6.810	6.660	6.730	6.730	3,346,520
2021-11-23	6.690	6.810	6.670	6.710	6.710	3,393,120
2021-11-22	6.730	6.750	6.620	6.670	6.670	3,759,220
2021-11-19	6.760	6.800	6.600	6.690	6.690	5,277,774
2021-11-18	6.790	6.950	6.760	6.800	6.800	5,995,105
2021-11-17	6.880	7.160	6.800	6.940	6.940	10,402,988
2021-11-16	7.190	7.580	6.920	7.000	7.000	18,035,660
2021-11-15	6.370	7.020	6.370	7.020	7.020	8,258,851
2021-11-12	6.460	6.460	6.320	6.380	6.380	1,066,300
2021-11-11	6.300	6.430	6.300	6.380	6.380	1,608,100
2021-11-10	6.320	6.350	6.250	6.330	6.330	1,525,360
2021-11-09	6.250	6.370	6.170	6.320	6.320	2,128,253

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0170 CNY
2019-07-08	0.0540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.