Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.400	11.000	10.400	10.550	10.550	10,285,012
2022-05-10	9.980	10.670	9.900	10.400	10.400	8,559,599
2022-05-09	9.830	10.240	9.830	10.100	10.100	5,557,401
2022-05-06	10.080	10.230	9.900	9.920	9.920	6,140,900
2022-05-05	10.200	10.550	10.060	10.390	10.390	6,614,902
2022-04-29	9.980	10.510	9.970	10.400	10.400	8,101,837
2022-04-28	10.020	10.290	9.720	10.000	10.000	7,693,500
2022-04-27	9.750	10.210	9.510	10.210	10.210	7,525,500
2022-04-26	10.390	10.470	9.860	9.900	9.900	7,724,900
2022-04-25	11.000	11.040	10.160	10.180	10.180	9,666,072
2022-04-22	11.620	11.810	11.220	11.260	11.260	7,141,900
2022-04-21	12.790	12.870	11.670	11.820	11.820	11,241,601
2022-04-20	12.740	13.090	12.400	12.910	12.910	9,582,602
2022-04-19	12.750	13.100	12.560	12.740	12.740	7,792,501
2022-04-18	12.600	12.860	12.450	12.620	12.620	6,628,988
2022-04-15	13.110	13.440	12.610	12.670	12.670	12,428,915
2022-04-14	13.190	13.600	13.120	13.250	13.250	10,006,069
2022-04-13	13.800	14.200	13.210	13.370	13.370	16,696,288
2022-04-12	12.960	14.260	12.950	14.150	14.150	21,114,400
2022-04-11	13.400	13.630	12.770	12.970	12.970	11,401,181
2022-04-08	13.110	13.650	12.840	13.640	13.640	13,521,481
2022-04-07	13.600	13.980	13.130	13.190	13.190	12,584,700
2022-04-06	13.770	14.030	13.580	13.830	13.830	10,818,082
2022-04-01	13.640	14.380	13.590	14.050	14.050	14,941,200
2022-03-31	14.110	14.200	13.480	13.800	13.800	15,103,905
2022-03-30	14.210	14.470	13.860	14.130	14.130	16,496,910
2022-03-29	13.780	15.300	13.780	14.410	14.410	24,861,111
2022-03-28	13.290	14.300	13.250	13.920	13.920	16,659,900
2022-03-25	14.250	14.500	13.660	13.710	13.710	17,932,800
2022-03-24	13.900	14.200	13.770	14.200	14.200	12,253,001
2022-03-23	14.020	14.520	13.810	13.990	13.990	14,466,302
2022-03-22	14.030	14.590	13.860	14.200	14.200	17,422,733
2022-03-21	14.360	14.770	14.170	14.480	14.480	23,969,694
2022-03-18	13.760	15.100	13.690	14.640	14.640	27,798,396
2022-03-17	13.450	14.380	13.250	13.920	13.920	32,479,476
2022-03-16	12.300	13.070	12.300	13.070	13.070	23,744,429
2022-03-15	12.110	12.740	11.610	11.880	11.880	14,193,700
2022-03-14	13.000	13.150	12.360	12.390	12.390	18,891,500
2022-03-11	12.700	13.580	12.110	13.550	13.550	25,815,300
2022-03-10	13.130	13.800	13.010	13.240	13.240	24,525,002
2022-03-09	12.670	13.550	12.410	13.340	13.340	26,722,315
2022-03-08	13.060	13.650	12.250	12.400	12.400	21,631,101
2022-03-07	12.800	13.350	12.650	12.900	12.900	14,985,901
2022-03-04	13.070	13.440	12.880	13.080	13.080	15,401,416
2022-03-03	13.000	13.690	12.920	13.120	13.120	23,645,701
2022-03-02	12.780	13.350	12.650	13.000	13.000	26,058,374
2022-03-01	11.650	12.840	11.580	12.840	12.840	22,996,882
2022-02-28	12.100	12.130	11.270	11.670	11.670	12,534,101
2022-02-25	12.180	12.690	12.070	12.320	12.320	14,514,400
2022-02-24	12.000	12.770	11.790	12.380	12.380	20,025,300
2022-02-23	11.990	12.330	11.920	12.020	12.020	9,885,600
2022-02-22	11.860	12.520	11.680	12.060	12.060	12,508,301
2022-02-21	11.900	12.350	11.820	12.180	12.180	11,652,401
2022-02-18	12.080	12.430	12.000	12.190	12.190	14,110,243
2022-02-17	14.100	14.100	12.370	12.480	12.480	30,988,829
2022-02-16	13.000	13.740	12.490	13.740	13.740	34,863,951
2022-02-15	12.700	13.100	11.800	12.490	12.490	24,266,210
2022-02-14	11.910	13.070	11.810	13.070	13.070	25,918,098
2022-02-11	11.800	12.520	11.700	11.880	11.880	18,004,533
2022-02-10	11.460	12.430	11.460	12.050	12.050	19,041,703

← NewerPage 19 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.