Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.880	14.000	13.530	13.560	13.560	9,205,628
2023-07-31	13.640	14.000	13.610	14.000	14.000	12,371,100
2023-07-28	13.460	13.630	13.370	13.590	13.590	6,127,900
2023-07-27	13.620	13.750	13.490	13.560	13.560	6,225,587
2023-07-26	13.560	13.720	13.390	13.620	13.620	7,784,100
2023-07-25	13.440	13.630	13.410	13.530	13.530	6,322,140
2023-07-24	13.450	13.610	13.250	13.440	13.440	9,212,867
2023-07-21	13.110	13.290	13.000	13.150	13.150	4,341,800
2023-07-20	13.100	13.350	13.060	13.120	13.120	4,997,600
2023-07-19	13.150	13.330	12.990	13.100	13.100	4,917,400
2023-07-18	13.430	13.520	13.060	13.260	13.260	6,762,344
2023-07-17	13.400	13.820	13.100	13.290	13.290	12,004,641
2023-07-14	13.180	13.180	12.920	13.040	13.040	4,597,934
2023-07-13	13.500	13.540	12.910	13.220	13.220	9,077,386
2023-07-12	13.330	13.600	13.280	13.490	13.490	7,442,200
2023-07-11	13.370	13.410	13.160	13.320	13.320	4,175,572
2023-07-10	13.450	13.560	13.270	13.330	13.330	5,974,903
2023-07-07	13.310	13.620	13.280	13.300	13.300	5,665,600
2023-07-06	13.570	13.800	13.330	13.410	13.410	6,758,910
2023-07-05	13.640	13.650	13.410	13.470	13.470	5,310,115
2023-07-04	13.500	13.660	13.380	13.620	13.620	8,568,010
2023-07-03	13.260	13.690	13.240	13.670	13.670	13,104,116
2023-06-30	12.980	13.620	12.920	13.270	13.270	9,355,400
2023-06-29	13.310	13.360	12.960	12.980	12.980	6,406,300
2023-06-28	13.390	13.390	13.040	13.320	13.320	9,677,400
2023-06-27	12.550	13.560	12.550	13.540	13.540	14,251,101
2023-06-26	12.600	12.860	12.470	12.480	12.480	4,303,101
2023-06-21	12.900	13.110	12.600	12.640	12.640	4,400,741
2023-06-20	13.060	13.120	12.850	12.910	12.910	4,270,300
2023-06-19	13.350	13.480	13.100	13.120	13.120	5,059,100
2023-06-16	13.460	13.550	13.330	13.370	13.370	4,086,500
2023-06-15	13.180	13.540	13.180	13.460	13.460	4,822,800
2023-06-14	13.300	13.550	13.200	13.480	13.480	6,011,100
2023-06-13	13.400	13.570	13.280	13.300	13.300	5,655,900
2023-06-12	13.330	13.380	13.190	13.210	13.210	4,578,300
2023-06-09	13.560	13.560	13.220	13.320	13.320	6,683,759
2023-06-08	13.640	13.650	13.320	13.630	13.630	8,711,901
2023-06-07	13.150	13.870	13.150	13.640	13.640	13,156,136
2023-06-06	13.250	13.440	13.070	13.130	13.130	6,737,600
2023-06-05	12.830	13.590	12.830	13.340	13.340	10,424,834
2023-06-02	12.960	13.010	12.790	12.810	12.810	8,245,301
2023-06-01	12.720	13.190	12.700	13.080	13.080	12,894,742
2023-05-31	12.130	12.860	12.130	12.730	12.730	13,255,403
2023-05-30	11.910	12.130	11.850	12.130	12.130	3,609,600
2023-05-29	11.970	12.050	11.870	11.930	11.930	2,699,141
2023-05-26	11.890	11.990	11.780	11.950	11.950	2,857,201
2023-05-25	11.930	12.000	11.650	11.860	11.860	4,346,600
2023-05-24	11.990	12.090	11.800	11.950	11.950	3,451,300
2023-05-23	12.150	12.250	12.000	12.000	12.000	3,790,400
2023-05-22	12.030	12.200	11.840	12.180	12.180	4,449,100
2023-05-19	11.960	12.090	11.710	12.040	12.040	4,592,878
2023-05-18	12.190	12.240	11.920	11.970	11.970	5,169,502
2023-05-17	12.000	12.280	11.970	12.170	12.170	3,686,910
2023-05-16	12.470	12.470	12.090	12.130	12.130	7,633,500
2023-05-15	12.060	12.600	12.060	12.590	12.590	11,878,400
2023-05-12	11.930	12.450	11.790	12.140	12.140	9,775,500
2023-05-11	11.810	12.080	11.800	11.940	11.940	5,693,201
2023-05-10	11.890	11.960	11.760	11.820	11.820	5,093,800
2023-05-09	12.050	12.120	11.860	11.880	11.880	7,451,300
2023-05-08	12.340	12.380	11.930	12.070	12.070	8,420,100

← NewerPage 14 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.