Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.980	11.980	11.710	11.760	11.760	2,453,400
2023-10-31	12.000	12.150	11.790	11.870	11.870	3,760,001
2023-10-30	11.710	11.990	11.620	11.940	11.940	4,249,995
2023-10-27	11.310	11.640	11.280	11.550	11.550	3,962,500
2023-10-26	11.250	11.420	11.120	11.320	11.320	2,328,100
2023-10-25	11.090	11.410	11.000	11.350	11.350	3,196,940
2023-10-24	10.630	11.050	10.630	11.050	11.050	3,026,600
2023-10-23	10.880	10.930	10.580	10.620	10.620	2,804,821
2023-10-20	10.890	11.030	10.820	10.930	10.930	2,203,700
2023-10-19	10.860	11.160	10.800	10.930	10.930	2,737,700
2023-10-18	11.170	11.240	10.950	10.990	10.990	2,095,100
2023-10-17	11.150	11.250	11.100	11.180	11.180	1,807,821
2023-10-16	11.200	11.250	11.080	11.150	11.150	2,473,800
2023-10-13	11.380	11.440	11.150	11.200	11.200	2,559,500
2023-10-12	11.270	11.420	11.260	11.400	11.400	2,708,900
2023-10-11	11.390	11.420	11.200	11.270	11.270	3,309,000
2023-10-10	11.520	11.600	11.330	11.370	11.370	3,524,601
2023-10-09	12.150	12.260	11.340	11.420	11.420	8,244,482
2023-09-28	11.950	12.370	11.910	12.320	12.320	6,330,941
2023-09-27	12.010	12.080	11.920	11.930	11.930	3,428,520
2023-09-26	12.130	12.160	11.990	12.030	12.030	2,679,020
2023-09-25	12.380	12.380	12.050	12.130	12.130	3,847,638
2023-09-22	12.320	12.410	12.120	12.390	12.390	3,404,600
2023-09-21	12.300	12.380	12.100	12.120	12.120	3,841,438
2023-09-20	12.910	12.910	12.270	12.280	12.280	6,498,500
2023-09-19	13.210	13.250	12.850	12.900	12.900	5,590,100
2023-09-18	12.880	13.390	12.810	13.280	13.280	8,559,550
2023-09-15	12.780	13.020	12.720	12.840	12.840	4,246,700
2023-09-14	13.210	13.240	12.640	12.780	12.780	4,216,600
2023-09-13	13.250	13.290	12.930	13.050	13.050	4,163,500
2023-09-12	13.230	13.380	13.170	13.200	13.200	4,162,900
2023-09-11	13.050	13.290	13.020	13.250	13.250	5,050,900
2023-09-08	12.850	13.100	12.690	13.040	13.040	4,675,100
2023-09-07	12.870	13.080	12.870	12.890	12.890	3,862,200
2023-09-06	12.800	12.990	12.760	12.900	12.900	2,605,300
2023-09-05	12.890	12.990	12.810	12.880	12.880	3,349,000
2023-09-04	12.600	12.900	12.600	12.880	12.880	4,233,000
2023-09-01	12.450	12.640	12.430	12.600	12.600	3,758,900
2023-08-31	12.400	12.490	12.270	12.430	12.430	2,401,800
2023-08-30	12.460	12.590	12.370	12.390	12.390	2,555,200
2023-08-29	12.100	12.450	12.060	12.450	12.450	3,367,709
2023-08-28	12.490	12.550	12.070	12.100	12.100	4,226,401
2023-08-25	12.100	12.260	11.900	11.910	11.910	2,778,800
2023-08-24	12.020	12.310	12.020	12.150	12.150	2,353,900
2023-08-23	12.300	12.340	12.060	12.100	12.100	2,718,201
2023-08-22	12.370	12.460	12.120	12.360	12.360	3,295,500
2023-08-21	12.680	12.750	12.300	12.300	12.300	4,011,600
2023-08-18	13.020	13.120	12.670	12.680	12.680	4,066,300
2023-08-17	13.030	13.060	12.660	13.060	13.060	5,378,600
2023-08-16	13.430	13.540	13.050	13.060	13.060	6,225,400
2023-08-15	13.460	13.740	13.380	13.450	13.450	6,739,388
2023-08-14	13.100	13.640	13.000	13.580	13.580	12,574,800
2023-08-11	13.160	13.500	13.110	13.170	13.170	6,639,300
2023-08-10	12.930	13.160	12.920	13.140	13.140	2,449,100
2023-08-09	13.160	13.230	12.940	12.960	12.960	4,442,400
2023-08-08	13.200	13.250	13.120	13.220	13.220	2,729,300
2023-08-07	13.160	13.250	13.100	13.200	13.200	2,801,400
2023-08-04	13.270	13.340	13.110	13.150	13.150	4,743,501
2023-08-03	13.230	13.310	13.100	13.240	13.240	3,812,400
2023-08-02	13.530	13.530	13.220	13.230	13.230	7,141,800

← NewerPage 13 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.