Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.410	10.600	10.400	10.540	10.540	3,539,000
2024-07-25	10.470	10.580	10.300	10.450	10.450	3,876,100
2024-07-24	10.950	11.070	10.430	10.470	10.470	7,468,900
2024-07-23	11.030	11.200	10.980	11.010	11.010	5,304,500
2024-07-22	10.960	11.150	10.880	11.070	11.070	3,851,901
2024-07-19	11.040	11.080	10.870	10.990	10.990	4,105,904
2024-07-18	11.150	11.150	10.690	11.050	11.050	7,166,300
2024-07-17	11.100	11.330	11.070	11.200	11.200	5,450,400
2024-07-16	11.410	11.480	10.970	11.260	11.260	10,509,502
2024-07-15	12.040	12.100	11.210	11.410	11.410	16,158,251
2024-07-12	12.520	12.900	12.350	12.390	12.390	11,847,849
2024-07-11	12.410	12.750	12.170	12.600	12.600	11,439,502
2024-07-10	12.540	12.750	12.260	12.300	12.300	9,609,150
2024-07-09	12.340	12.680	12.010	12.540	12.540	12,842,500
2024-07-08	12.480	13.120	12.430	12.620	12.620	11,826,960
2024-07-05	12.420	12.420	12.420	12.420	12.420	0
2024-07-04	13.100	13.140	12.300	12.420	12.420	15,517,950
2024-07-03	13.100	13.540	12.900	13.270	13.270	17,996,061
2024-07-02	12.930	13.260	12.700	12.910	12.910	12,531,941
2024-07-01	12.800	13.380	12.730	13.000	13.000	17,567,710
2024-06-28	12.750	13.200	12.570	12.930	12.930	18,852,289
2024-06-27	12.850	13.300	12.620	12.750	12.750	22,639,671
2024-06-26	12.500	13.490	12.380	12.790	12.790	28,222,708
2024-06-25	11.180	12.630	11.170	12.630	12.630	21,566,012
2024-06-24	11.700	12.170	11.420	11.480	11.480	11,061,402
2024-06-21	11.360	12.100	11.200	11.850	11.850	12,119,852
2024-06-20	11.650	11.800	11.480	11.540	11.540	7,510,601
2024-06-19	11.410	12.150	11.220	11.850	11.850	13,880,202
2024-06-18	11.230	11.420	11.210	11.410	11.410	3,985,002
2024-06-17	11.200	11.380	11.150	11.290	11.290	4,172,902
2024-06-14	11.290	11.500	11.110	11.300	11.300	4,976,075
2024-06-13	11.490	11.540	11.170	11.240	11.240	6,100,575
2024-06-12	11.330	11.590	11.300	11.490	11.490	5,520,800
2024-06-11	11.640	11.640	11.050	11.390	11.390	7,010,900
2024-06-07	11.510	11.840	11.500	11.640	11.640	7,613,161
2024-06-06	12.120	12.320	11.690	11.740	11.740	10,984,192
2024-06-05	12.000	12.430	11.920	12.250	12.250	12,831,492
2024-06-04	11.800	12.570	11.400	12.200	12.200	14,571,568
2024-06-03	11.910	12.100	11.650	11.830	11.830	9,041,700
2024-05-31	12.230	12.430	11.940	12.020	12.020	11,324,501
2024-05-30	12.300	12.440	12.100	12.220	12.220	11,787,100
2024-05-29	11.770	12.850	11.770	12.610	12.610	21,385,195
2024-05-28	11.880	12.150	11.650	11.890	11.890	9,818,100
2024-05-27	11.660	12.310	11.570	12.050	12.050	16,089,100
2024-05-24	11.600	11.690	11.310	11.550	11.550	8,679,900
2024-05-23	12.300	12.320	11.610	11.700	11.700	13,437,610
2024-05-22	12.550	12.780	12.240	12.340	12.340	16,967,561
2024-05-21	12.100	13.560	12.100	12.680	12.680	26,964,970
2024-05-20	12.800	13.490	12.510	13.250	13.250	37,741,463
2024-05-17	12.390	12.510	11.890	12.260	12.260	29,430,900
2024-05-16	11.000	11.860	10.890	11.860	11.860	19,674,985
2024-05-15	10.740	10.950	10.720	10.780	10.780	6,125,900
2024-05-14	10.710	10.880	10.650	10.820	10.820	7,247,602
2024-05-13	10.800	10.800	10.500	10.760	10.760	10,169,700
2024-05-10	10.790	11.330	10.780	11.000	11.000	16,623,542
2024-05-09	10.700	10.890	10.670	10.790	10.790	7,943,000
2024-05-08	10.880	10.940	10.710	10.750	10.750	9,609,300
2024-05-07	10.660	11.060	10.660	10.980	10.980	17,197,576
2024-05-06	10.660	11.290	10.660	10.960	10.960	32,949,027
2024-04-30	11.840	11.840	11.840	11.840	11.840	4,440,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.