Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.920	12.190	11.860	11.960	11.960	5,916,301
2023-02-03	11.890	11.960	11.810	11.930	11.930	2,626,406
2023-02-02	11.840	11.990	11.720	11.990	11.990	4,120,006
2023-02-01	11.680	11.840	11.650	11.840	11.840	3,022,332
2023-01-31	11.880	11.890	11.620	11.690	11.690	4,113,600
2023-01-30	12.100	12.200	11.940	11.940	11.940	5,752,600
2023-01-20	11.870	11.990	11.800	11.980	11.980	3,113,501
2023-01-19	11.680	11.850	11.640	11.800	11.800	2,752,100
2023-01-18	12.000	12.000	11.720	11.730	11.730	3,602,200
2023-01-17	11.900	12.040	11.800	12.010	12.010	4,441,137
2023-01-16	11.780	11.980	11.710	11.890	11.890	3,434,100
2023-01-13	11.720	11.820	11.600	11.780	11.780	3,647,812
2023-01-12	11.790	11.930	11.700	11.740	11.740	3,213,750
2023-01-11	12.100	12.100	11.780	11.820	11.820	4,825,100
2023-01-10	12.200	12.280	11.960	12.110	12.110	4,328,800
2023-01-09	12.280	12.400	12.110	12.280	12.280	5,025,601
2023-01-06	12.700	12.780	12.150	12.190	12.190	10,889,901
2023-01-05	12.970	12.990	12.330	12.800	12.800	9,506,100
2023-01-04	12.700	13.220	12.700	13.070	13.070	10,806,000
2023-01-03	13.170	13.440	12.680	12.790	12.790	11,083,000
2022-12-30	12.540	13.300	12.540	12.990	12.990	11,384,988
2022-12-29	12.790	13.170	12.560	12.740	12.740	14,226,207
2022-12-28	12.650	13.320	12.550	13.130	13.130	17,454,764
2022-12-27	12.910	12.940	12.250	12.720	12.720	9,810,788
2022-12-26	12.590	13.140	12.350	12.820	12.820	10,250,410
2022-12-23	12.460	12.850	12.340	12.450	12.450	6,830,600
2022-12-22	12.740	12.920	12.450	12.490	12.490	7,442,700
2022-12-21	12.500	12.980	12.450	12.740	12.740	7,961,896
2022-12-20	12.630	12.670	12.260	12.400	12.400	5,392,396
2022-12-19	12.710	13.000	12.480	12.570	12.570	6,725,100
2022-12-16	12.820	13.080	12.580	12.960	12.960	7,347,201
2022-12-15	13.350	13.370	12.750	12.810	12.810	10,934,001
2022-12-14	12.500	13.530	12.500	13.380	13.380	18,009,001
2022-12-13	12.380	12.840	12.290	12.700	12.700	10,969,200
2022-12-12	12.330	12.580	12.290	12.370	12.370	6,141,301
2022-12-09	12.710	12.710	12.230	12.440	12.440	8,992,500
2022-12-08	12.800	12.970	12.450	12.840	12.840	12,013,801
2022-12-07	12.400	13.080	12.270	12.800	12.800	12,636,301
2022-12-06	12.290	12.790	12.230	12.440	12.440	11,250,901
2022-12-05	12.710	12.780	12.150	12.200	12.200	8,205,750
2022-12-02	12.150	12.580	12.150	12.340	12.340	8,729,300
2022-12-01	12.480	12.600	11.960	12.120	12.120	11,972,614
2022-11-30	12.100	12.260	11.620	12.170	12.170	14,288,142
2022-11-29	10.860	12.010	10.720	12.010	12.010	13,334,701
2022-11-28	10.390	10.920	10.350	10.920	10.920	6,675,901
2022-11-25	10.580	10.660	10.470	10.590	10.590	2,643,900
2022-11-24	10.700	10.800	10.510	10.600	10.600	2,366,297
2022-11-23	10.900	10.900	10.530	10.700	10.700	3,478,000
2022-11-22	11.280	11.290	10.790	10.830	10.830	4,287,002
2022-11-21	11.320	11.460	11.100	11.210	11.210	4,302,401
2022-11-18	11.930	12.000	11.430	11.440	11.440	9,244,801
2022-11-17	11.600	12.650	11.400	12.130	12.130	12,238,915
2022-11-16	11.860	12.080	11.540	11.670	11.670	6,494,600
2022-11-15	11.620	11.920	11.540	11.630	11.630	6,138,900
2022-11-14	11.460	11.790	11.430	11.520	11.520	6,865,956
2022-11-11	11.830	12.090	11.250	11.610	11.610	13,607,807
2022-11-10	11.290	11.650	11.140	11.610	11.610	7,269,843
2022-11-09	11.060	11.470	10.920	11.240	11.240	4,812,944
2022-11-08	11.290	11.330	11.030	11.040	11.040	3,459,300
2022-11-07	11.130	11.410	11.120	11.250	11.250	6,498,496

← NewerPage 16 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.