Tibet Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14.460 | 14.990 | 12.500 | 13.150 | 13.150 | 45,848,824 |
| 2024-04-26 | 13.630 | 13.630 | 13.630 | 13.630 | 13.630 | 4,357,360 |
| 2024-04-25 | 12.380 | 12.390 | 11.840 | 12.390 | 12.390 | 10,486,062 |
| 2024-04-24 | 10.410 | 11.260 | 10.410 | 11.260 | 11.260 | 15,195,531 |
| 2024-04-23 | 10.350 | 10.410 | 10.110 | 10.240 | 10.240 | 3,526,701 |
| 2024-04-22 | 10.130 | 10.450 | 9.660 | 10.440 | 10.440 | 7,181,300 |
| 2024-04-19 | 10.260 | 10.380 | 10.090 | 10.140 | 10.140 | 4,477,800 |
| 2024-04-18 | 10.240 | 10.690 | 10.130 | 10.380 | 10.380 | 6,051,987 |
| 2024-04-17 | 10.020 | 10.450 | 10.020 | 10.260 | 10.260 | 7,143,532 |
| 2024-04-16 | 10.950 | 10.960 | 10.030 | 10.030 | 10.030 | 8,685,693 |
| 2024-04-15 | 11.780 | 11.800 | 10.740 | 11.140 | 11.140 | 11,727,678 |
| 2024-04-12 | 11.700 | 12.290 | 11.450 | 11.900 | 11.900 | 13,531,126 |
| 2024-04-11 | 11.330 | 11.720 | 11.110 | 11.700 | 11.700 | 8,259,458 |
| 2024-04-10 | 11.400 | 11.600 | 11.290 | 11.460 | 11.460 | 7,625,652 |
| 2024-04-09 | 11.000 | 11.570 | 10.950 | 11.450 | 11.450 | 8,591,951 |
| 2024-04-08 | 11.340 | 11.450 | 11.160 | 11.180 | 11.180 | 5,688,529 |
| 2024-04-03 | 11.300 | 11.370 | 11.160 | 11.340 | 11.340 | 3,385,501 |
| 2024-04-02 | 11.230 | 11.430 | 11.170 | 11.330 | 11.330 | 4,916,001 |
| 2024-04-01 | 11.160 | 11.200 | 11.030 | 11.200 | 11.200 | 3,288,700 |
| 2024-03-29 | 10.900 | 11.100 | 10.900 | 11.100 | 11.100 | 1,912,200 |
| 2024-03-28 | 10.750 | 10.990 | 10.750 | 10.890 | 10.890 | 3,322,900 |
| 2024-03-27 | 10.970 | 11.150 | 10.800 | 10.800 | 10.800 | 3,726,500 |
| 2024-03-26 | 10.800 | 10.980 | 10.760 | 10.970 | 10.970 | 3,532,200 |
| 2024-03-25 | 11.000 | 11.160 | 10.800 | 10.820 | 10.820 | 4,167,502 |
| 2024-03-22 | 11.260 | 11.270 | 11.000 | 11.090 | 11.090 | 4,212,000 |
| 2024-03-21 | 11.120 | 11.310 | 11.080 | 11.250 | 11.250 | 5,008,301 |
| 2024-03-20 | 10.990 | 11.140 | 10.990 | 11.060 | 11.060 | 3,771,700 |
| 2024-03-19 | 10.960 | 11.300 | 10.900 | 10.940 | 10.940 | 5,590,000 |
| 2024-03-18 | 10.790 | 10.970 | 10.760 | 10.950 | 10.950 | 3,600,002 |
| 2024-03-15 | 10.650 | 10.760 | 10.600 | 10.730 | 10.730 | 3,216,700 |
| 2024-03-14 | 10.530 | 10.750 | 10.520 | 10.630 | 10.630 | 4,625,298 |
| 2024-03-13 | 10.550 | 10.640 | 10.450 | 10.540 | 10.540 | 3,237,209 |
| 2024-03-12 | 10.460 | 10.650 | 10.380 | 10.550 | 10.550 | 5,359,351 |
| 2024-03-11 | 10.410 | 10.500 | 10.330 | 10.450 | 10.450 | 3,171,657 |
| 2024-03-08 | 10.480 | 10.480 | 10.220 | 10.410 | 10.410 | 4,060,917 |
| 2024-03-07 | 10.260 | 10.740 | 10.200 | 10.570 | 10.570 | 7,133,368 |
| 2024-03-06 | 10.090 | 10.280 | 10.000 | 10.260 | 10.260 | 4,136,387 |
| 2024-03-05 | 10.050 | 10.220 | 9.940 | 10.100 | 10.100 | 3,776,600 |
| 2024-03-04 | 10.120 | 10.190 | 9.910 | 10.060 | 10.060 | 3,010,680 |
| 2024-03-01 | 10.100 | 10.150 | 9.910 | 10.130 | 10.130 | 3,564,480 |
| 2024-02-29 | 9.810 | 10.070 | 9.730 | 10.070 | 10.070 | 4,941,620 |
| 2024-02-28 | 10.290 | 10.500 | 9.800 | 9.810 | 9.810 | 7,046,869 |
| 2024-02-27 | 10.180 | 10.300 | 10.020 | 10.270 | 10.270 | 4,093,200 |
| 2024-02-26 | 9.820 | 10.230 | 9.800 | 10.100 | 10.100 | 5,560,792 |
| 2024-02-23 | 9.660 | 9.810 | 9.510 | 9.810 | 9.810 | 4,417,820 |
| 2024-02-22 | 9.300 | 9.750 | 9.280 | 9.650 | 9.650 | 4,810,721 |
| 2024-02-21 | 9.220 | 9.560 | 9.150 | 9.390 | 9.390 | 4,699,001 |
| 2024-02-20 | 9.260 | 9.310 | 9.130 | 9.280 | 9.280 | 3,035,760 |
| 2024-02-19 | 9.240 | 9.470 | 9.180 | 9.330 | 9.330 | 5,875,751 |
| 2024-02-08 | 8.570 | 9.110 | 8.480 | 9.110 | 9.110 | 7,148,523 |
| 2024-02-07 | 8.520 | 8.620 | 8.120 | 8.510 | 8.510 | 6,849,923 |
| 2024-02-06 | 8.210 | 8.950 | 7.800 | 8.620 | 8.620 | 8,537,802 |
| 2024-02-05 | 9.500 | 9.500 | 8.600 | 8.600 | 8.600 | 9,021,453 |
| 2024-02-02 | 9.550 | 10.150 | 9.290 | 9.560 | 9.560 | 6,633,005 |
| 2024-02-01 | 9.770 | 9.790 | 9.360 | 9.520 | 9.520 | 5,097,200 |
| 2024-01-31 | 10.550 | 10.560 | 9.760 | 9.800 | 9.800 | 7,361,541 |
| 2024-01-30 | 11.160 | 11.230 | 10.610 | 10.630 | 10.630 | 6,050,901 |
| 2024-01-29 | 11.750 | 11.910 | 11.180 | 11.230 | 11.230 | 4,808,930 |
| 2024-01-26 | 11.600 | 12.040 | 11.600 | 11.800 | 11.800 | 4,284,700 |
| 2024-01-25 | 11.270 | 11.720 | 11.100 | 11.720 | 11.720 | 5,146,230 |
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.