Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.620	12.670	12.290	12.410	12.410	7,402,500
2023-05-04	13.400	13.400	12.460	12.630	12.630	13,916,385
2023-04-28	13.350	13.650	13.210	13.580	13.580	9,490,500
2023-04-27	13.600	13.740	13.150	13.190	13.190	11,766,358
2023-04-26	13.480	14.090	13.410	13.630	13.630	14,881,246
2023-04-25	13.690	13.690	13.090	13.280	13.280	16,626,668
2023-04-24	14.550	14.640	13.310	13.730	13.730	20,009,860
2023-04-21	14.840	15.470	14.600	14.670	14.670	23,890,479
2023-04-20	15.010	15.270	14.790	15.080	15.080	26,816,234
2023-04-19	14.150	15.480	13.920	15.480	15.480	30,854,123
2023-04-18	14.480	14.560	13.970	14.070	14.070	18,559,112
2023-04-17	14.680	14.970	14.310	14.450	14.450	22,188,318
2023-04-14	15.200	16.020	14.500	14.760	14.760	39,828,376
2023-04-13	13.600	14.920	13.350	14.920	14.920	30,696,123
2023-04-12	13.390	13.710	13.250	13.560	13.560	14,627,700
2023-04-11	13.150	14.300	13.000	13.580	13.580	18,381,612
2023-04-10	12.780	13.170	12.760	13.040	13.040	9,832,500
2023-04-07	12.610	12.930	12.520	12.780	12.780	6,236,400
2023-04-06	12.700	12.980	12.490	12.550	12.550	5,682,102
2023-04-04	12.970	13.100	12.650	12.720	12.720	7,166,901
2023-04-03	12.690	12.980	12.680	12.840	12.840	6,646,650
2023-03-31	12.650	12.740	12.540	12.680	12.680	5,251,348
2023-03-30	12.560	12.700	12.430	12.690	12.690	5,824,850
2023-03-29	12.440	12.850	12.300	12.560	12.560	6,669,600
2023-03-28	12.440	12.620	12.360	12.400	12.400	6,198,832
2023-03-27	12.360	12.550	12.360	12.440	12.440	6,495,200
2023-03-24	12.190	12.440	12.190	12.340	12.340	4,842,700
2023-03-23	12.180	12.280	12.110	12.230	12.230	4,071,612
2023-03-22	12.220	12.360	12.090	12.220	12.220	6,434,238
2023-03-21	11.600	12.300	11.540	12.180	12.180	9,216,744
2023-03-20	11.350	11.730	11.280	11.600	11.600	4,168,200
2023-03-17	11.230	11.440	11.230	11.360	11.360	2,406,850
2023-03-16	11.540	11.540	11.160	11.200	11.200	3,969,800
2023-03-15	11.570	11.650	11.500	11.540	11.540	2,861,876
2023-03-14	11.910	11.920	11.420	11.520	11.520	5,144,820
2023-03-13	11.710	11.950	11.660	11.940	11.940	3,470,000
2023-03-10	11.990	12.050	11.730	11.730	11.730	4,926,607
2023-03-09	12.410	12.420	12.010	12.040	12.040	5,204,400
2023-03-08	12.230	12.440	12.200	12.330	12.330	4,926,300
2023-03-07	12.400	12.460	12.200	12.250	12.250	5,925,134
2023-03-06	12.160	12.480	12.140	12.460	12.460	8,289,688
2023-03-03	12.150	12.250	12.070	12.160	12.160	4,173,072
2023-03-02	12.140	12.230	12.070	12.170	12.170	4,547,700
2023-03-01	12.190	12.200	12.080	12.140	12.140	4,124,000
2023-02-28	12.080	12.200	12.020	12.190	12.190	6,590,056
2023-02-27	12.020	12.170	11.960	12.080	12.080	6,073,102
2023-02-24	12.010	12.070	11.880	12.050	12.050	1,993,201
2023-02-23	12.070	12.130	11.930	12.010	12.010	2,351,500
2023-02-22	12.040	12.080	11.940	12.070	12.070	2,111,201
2023-02-21	11.970	12.110	11.940	12.040	12.040	2,762,501
2023-02-20	11.800	12.000	11.740	11.990	11.990	2,889,900
2023-02-17	11.800	11.980	11.730	11.800	11.800	3,199,100
2023-02-16	12.020	12.190	11.730	11.800	11.800	5,342,300
2023-02-15	12.120	12.170	12.000	12.020	12.020	2,736,652
2023-02-14	12.280	12.280	12.060	12.120	12.120	3,871,900
2023-02-13	11.930	12.240	11.930	12.220	12.220	6,889,050
2023-02-10	11.830	12.040	11.800	11.970	11.970	4,620,473
2023-02-09	11.770	11.850	11.700	11.830	11.830	3,539,700
2023-02-08	11.710	11.850	11.710	11.790	11.790	2,125,932
2023-02-07	12.000	12.090	11.680	11.770	11.770	5,192,488

← NewerPage 15 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.