Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.890	11.600	10.820	11.290	11.290	9,493,400
2022-11-03	10.520	11.090	10.410	10.940	10.940	6,607,543
2022-11-02	10.480	10.920	10.430	10.670	10.670	7,214,100
2022-11-01	9.840	10.510	9.790	10.480	10.480	6,559,001
2022-10-31	9.900	10.080	9.670	9.810	9.810	4,062,800
2022-10-28	10.190	10.450	9.990	10.110	10.110	4,512,701
2022-10-27	9.900	10.340	9.900	10.200	10.200	5,515,510
2022-10-26	9.700	10.030	9.670	9.900	9.900	3,044,801
2022-10-25	9.600	9.850	9.490	9.690	9.690	2,857,351
2022-10-24	9.990	10.060	9.550	9.600	9.600	3,667,601
2022-10-21	9.870	10.120	9.840	10.020	10.020	3,109,500
2022-10-20	9.680	10.220	9.590	9.990	9.990	5,077,693
2022-10-19	9.850	10.040	9.690	9.700	9.700	3,269,400
2022-10-18	9.880	10.300	9.710	9.930	9.930	5,559,701
2022-10-17	9.640	9.800	9.580	9.760	9.760	2,750,700
2022-10-14	9.690	9.700	9.510	9.650	9.650	2,865,201
2022-10-13	9.450	9.580	9.310	9.480	9.480	2,960,500
2022-10-12	9.340	9.460	9.080	9.450	9.450	3,501,950
2022-10-11	9.590	9.640	9.260	9.340	9.340	3,203,600
2022-10-10	10.100	10.100	9.520	9.560	9.560	4,916,401
2022-09-30	10.580	10.660	10.080	10.150	10.150	4,764,006
2022-09-29	11.130	11.190	10.510	10.600	10.600	5,101,800
2022-09-28	11.380	11.450	11.000	11.000	11.000	4,754,601
2022-09-27	10.800	11.500	10.520	11.410	11.410	8,648,550
2022-09-26	10.550	11.150	10.530	10.810	10.810	6,407,593
2022-09-23	11.170	11.220	10.600	10.640	10.640	6,433,097
2022-09-22	11.520	11.600	11.170	11.170	11.170	5,424,955
2022-09-21	11.690	11.700	11.250	11.530	11.530	5,515,500
2022-09-20	11.590	11.750	11.470	11.710	11.710	6,374,001
2022-09-19	11.280	11.630	11.100	11.540	11.540	7,124,800
2022-09-16	11.600	11.880	11.370	11.370	11.370	8,031,500
2022-09-15	11.700	11.780	11.410	11.630	11.630	4,445,310
2022-09-14	11.480	11.710	11.430	11.620	11.620	3,772,701
2022-09-13	11.580	11.680	11.420	11.610	11.610	4,409,901
2022-09-09	11.370	11.510	11.260	11.450	11.450	4,712,501
2022-09-08	11.400	11.760	11.400	11.610	11.610	7,146,332
2022-09-07	11.500	11.520	11.320	11.410	11.410	2,940,311
2022-09-06	11.300	11.510	11.220	11.430	11.430	4,082,800
2022-09-05	11.390	11.470	11.150	11.290	11.290	3,905,600
2022-09-02	11.140	11.480	11.120	11.480	11.480	4,525,800
2022-09-01	11.650	11.770	11.200	11.320	11.320	7,355,500
2022-08-31	11.420	11.840	11.280	11.730	11.730	10,841,950
2022-08-30	11.280	11.460	11.200	11.400	11.400	4,349,800
2022-08-29	10.950	11.390	10.910	11.340	11.340	4,893,700
2022-08-26	11.010	11.380	11.010	11.150	11.150	5,020,600
2022-08-25	10.990	11.100	10.850	11.010	11.010	3,515,100
2022-08-24	11.120	11.290	10.920	10.990	10.990	4,226,728
2022-08-23	10.980	11.200	10.910	11.130	11.130	3,679,410
2022-08-22	10.830	11.050	10.770	11.030	11.030	3,116,500
2022-08-19	10.880	10.990	10.880	10.890	10.890	2,370,278
2022-08-18	11.100	11.100	10.900	10.910	10.910	3,163,490
2022-08-17	10.980	11.130	10.900	11.100	11.100	3,577,500
2022-08-16	10.950	11.050	10.890	11.000	11.000	2,867,225
2022-08-15	11.050	11.050	10.920	10.990	10.990	2,825,663
2022-08-12	11.050	11.170	10.980	11.110	11.110	3,334,302
2022-08-11	10.910	11.080	10.790	11.050	11.050	3,693,490
2022-08-10	10.940	10.960	10.820	10.860	10.860	2,490,500
2022-08-09	11.000	11.120	10.900	10.940	10.940	3,631,112
2022-08-08	10.890	11.110	10.740	11.070	11.070	3,668,901
2022-08-05	11.100	11.200	10.990	11.200	11.200	3,224,001

← NewerPage 17 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.