Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.270	11.720	11.100	11.720	11.720	5,146,230
2024-01-24	11.410	11.490	10.820	11.260	11.260	5,064,600
2024-01-23	11.340	11.500	10.790	11.330	11.330	6,314,901
2024-01-22	12.250	12.300	11.310	11.430	11.430	6,811,738
2024-01-19	12.120	12.700	11.970	12.390	12.390	6,857,200
2024-01-18	12.120	12.240	11.750	12.130	12.130	5,628,250
2024-01-17	12.700	12.710	12.280	12.280	12.280	4,925,350
2024-01-16	12.440	12.820	12.360	12.620	12.620	8,762,300
2024-01-15	12.110	12.600	12.110	12.440	12.440	5,829,201
2024-01-12	12.270	12.400	12.090	12.120	12.120	2,642,200
2024-01-11	12.290	12.480	12.190	12.340	12.340	4,341,201
2024-01-10	12.540	12.560	12.090	12.290	12.290	6,070,710
2024-01-09	12.180	12.690	12.170	12.380	12.380	7,143,600
2024-01-08	12.000	12.290	12.000	12.020	12.020	4,075,300
2024-01-05	12.380	12.470	12.040	12.100	12.100	4,295,500
2024-01-04	12.150	12.350	12.030	12.280	12.280	4,808,410
2024-01-03	11.970	12.120	11.940	12.080	12.080	2,898,001
2024-01-02	11.750	12.090	11.740	12.000	12.000	3,567,800
2023-12-29	11.480	11.770	11.430	11.760	11.760	2,236,900
2023-12-28	11.190	11.530	11.110	11.470	11.470	2,200,800
2023-12-27	11.110	11.240	10.980	11.190	11.190	2,033,201
2023-12-26	11.100	11.250	10.960	11.030	11.030	1,991,400
2023-12-25	11.440	11.440	11.050	11.150	11.150	3,031,800
2023-12-22	11.710	11.870	11.400	11.440	11.440	2,857,000
2023-12-21	11.390	11.990	11.390	11.710	11.710	3,979,709
2023-12-20	11.960	11.960	11.490	11.500	11.500	4,812,100
2023-12-19	11.700	12.250	11.700	11.930	11.930	6,445,429
2023-12-18	11.920	12.050	11.670	11.690	11.690	2,698,601
2023-12-15	11.950	12.090	11.840	11.980	11.980	2,051,500
2023-12-14	11.870	12.150	11.870	11.940	11.940	2,536,300
2023-12-13	11.940	12.030	11.820	11.830	11.830	1,880,500
2023-12-12	11.820	12.000	11.780	11.980	11.980	2,354,300
2023-12-11	11.780	11.820	11.530	11.760	11.760	3,410,900
2023-12-08	12.170	12.230	11.840	11.890	11.890	4,062,200
2023-12-07	12.150	12.240	12.020	12.170	12.170	3,025,500
2023-12-06	12.050	12.200	11.820	12.120	12.120	3,364,409
2023-12-05	12.110	12.280	12.000	12.060	12.060	3,661,200
2023-12-04	12.080	12.170	12.010	12.130	12.130	2,508,209
2023-12-01	12.050	12.200	11.920	12.080	12.080	2,207,700
2023-11-30	12.020	12.110	11.800	12.040	12.040	2,477,302
2023-11-29	11.980	12.040	11.910	11.970	11.970	2,338,400
2023-11-28	11.870	11.980	11.750	11.970	11.970	1,633,694
2023-11-27	12.010	12.090	11.800	11.900	11.900	2,132,300
2023-11-24	11.990	12.080	11.950	11.960	11.960	1,769,800
2023-11-23	12.020	12.050	11.850	11.970	11.970	1,627,100
2023-11-22	12.000	12.150	11.900	11.990	11.990	2,182,401
2023-11-21	12.000	12.100	11.920	12.000	12.000	1,600,301
2023-11-20	11.900	12.070	11.840	12.020	12.020	1,921,302
2023-11-17	11.950	11.970	11.780	11.900	11.900	1,689,300
2023-11-16	11.870	11.930	11.750	11.860	11.860	2,054,100
2023-11-15	11.870	11.910	11.780	11.820	11.820	1,217,000
2023-11-14	11.880	11.900	11.760	11.810	11.810	1,853,200
2023-11-13	11.560	11.830	11.540	11.830	11.830	2,444,100
2023-11-10	11.550	11.680	11.470	11.560	11.560	1,577,500
2023-11-09	11.640	11.730	11.540	11.610	11.610	1,848,003
2023-11-08	11.620	11.750	11.550	11.640	11.640	2,251,201
2023-11-07	11.780	11.800	11.550	11.610	11.610	3,107,500
2023-11-06	11.750	11.860	11.710	11.780	11.780	1,803,400
2023-11-03	11.630	11.800	11.580	11.700	11.700	1,689,291
2023-11-02	11.750	11.840	11.620	11.640	11.640	1,973,795

← NewerPage 12 of 21 · 1,219 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.