Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.030	11.150	10.710	11.150	11.150	4,219,101
2022-08-03	10.950	11.190	10.820	10.830	10.830	4,403,600
2022-08-02	11.620	11.620	10.770	10.960	10.960	7,488,500
2022-08-01	11.800	11.890	11.650	11.740	11.740	3,561,150
2022-07-29	12.110	12.250	11.810	11.860	11.860	6,523,643
2022-07-28	12.390	12.500	12.160	12.210	12.210	4,967,800
2022-07-27	12.480	12.600	12.290	12.330	12.330	5,571,101
2022-07-26	12.520	12.740	12.460	12.630	12.630	7,666,801
2022-07-25	12.380	12.490	12.220	12.280	12.280	4,452,690
2022-07-22	12.580	12.840	12.380	12.490	12.490	6,525,143
2022-07-21	12.750	12.880	12.550	12.660	12.660	7,963,001
2022-07-20	12.270	12.840	12.250	12.790	12.790	10,831,302
2022-07-19	12.610	12.820	12.280	12.390	12.390	8,572,115
2022-07-18	12.000	12.250	11.910	12.230	12.230	7,296,402
2022-07-15	12.000	12.570	11.820	12.250	12.250	13,409,916
2022-07-14	11.900	11.920	11.660	11.850	11.850	4,323,700
2022-07-13	11.680	11.940	11.660	11.850	11.850	4,498,900
2022-07-12	12.060	12.060	11.650	11.700	11.700	5,695,528
2022-07-11	11.910	12.260	11.830	12.080	12.080	6,267,101
2022-07-08	12.480	12.680	12.130	12.180	12.180	8,577,200
2022-07-07	12.400	12.400	12.100	12.100	12.100	5,727,000
2022-07-06	12.640	12.780	12.160	12.300	12.300	9,265,100
2022-07-05	12.880	13.120	12.630	12.800	12.800	10,145,540
2022-07-04	12.570	13.130	12.570	13.000	13.000	10,722,438
2022-07-01	14.000	14.000	12.930	12.930	12.930	20,660,449
2022-06-30	14.100	14.970	13.710	14.370	14.370	27,072,142
2022-06-29	13.680	14.240	13.140	13.650	13.650	24,999,242
2022-06-28	12.650	13.800	12.610	13.680	13.680	23,903,502
2022-06-27	12.680	13.070	12.480	12.640	12.640	21,044,500
2022-06-24	11.570	12.650	11.450	12.600	12.600	20,721,600
2022-06-23	11.210	11.590	11.100	11.540	11.540	6,770,500
2022-06-22	11.640	11.640	11.180	11.190	11.190	7,178,000
2022-06-21	11.830	12.030	11.480	11.630	11.630	8,881,410
2022-06-20	11.610	11.850	11.520	11.730	11.730	6,893,448
2022-06-17	11.900	11.940	11.440	11.600	11.600	9,840,900
2022-06-16	11.960	12.120	11.830	11.950	11.950	8,297,600
2022-06-15	11.890	12.060	11.770	11.910	11.910	10,368,601
2022-06-14	11.830	12.010	11.650	11.900	11.900	5,634,100
2022-06-13	11.650	12.090	11.550	11.910	11.910	8,144,520
2022-06-10	11.760	12.220	11.680	11.830	11.830	7,108,103
2022-06-09	12.320	12.330	11.610	11.780	11.780	9,705,374
2022-06-08	12.370	12.510	11.910	12.260	12.260	8,348,281
2022-06-07	12.580	12.690	12.130	12.360	12.360	8,141,300
2022-06-06	12.190	12.780	12.010	12.630	12.630	12,306,719
2022-06-02	12.410	12.420	12.010	12.170	12.170	6,609,600
2022-06-01	12.560	12.850	12.220	12.380	12.380	11,793,810
2022-05-31	12.250	12.670	12.100	12.570	12.570	11,031,400
2022-05-30	12.320	12.640	12.160	12.370	12.370	11,007,700
2022-05-27	12.200	12.470	12.020	12.180	12.180	8,825,810
2022-05-26	11.960	12.400	11.930	12.290	12.290	8,723,800
2022-05-25	11.760	12.300	11.730	12.100	12.100	9,132,588
2022-05-24	12.290	12.400	11.770	11.770	11.770	8,642,085
2022-05-23	12.230	12.310	11.920	12.250	12.250	8,476,500
2022-05-20	12.060	12.410	11.960	12.220	12.220	12,794,900
2022-05-19	11.990	12.350	11.800	12.060	12.060	11,290,490
2022-05-18	12.000	12.560	11.820	12.100	12.100	14,901,800
2022-05-17	11.880	12.470	11.760	12.070	12.070	19,944,100
2022-05-16	11.070	12.180	10.950	12.180	12.180	22,837,900
2022-05-13	10.890	11.150	10.600	11.070	11.070	8,187,300
2022-05-12	10.440	10.980	10.360	10.870	10.870	7,516,901

← NewerPage 18 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.