Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.690	11.810	11.300	11.620	11.620	15,456,900
2022-02-08	10.950	11.960	10.860	11.610	11.610	18,927,262
2022-02-07	10.860	10.980	10.590	10.870	10.870	10,283,904
2022-01-28	9.900	11.180	9.900	11.000	11.000	14,913,190
2022-01-27	10.790	10.900	10.130	10.160	10.160	11,302,105
2022-01-26	11.400	11.540	10.780	11.100	11.100	12,849,364
2022-01-25	11.200	11.790	11.030	11.280	11.280	12,982,801
2022-01-24	11.090	11.680	10.800	11.340	11.340	11,526,226
2022-01-21	11.340	11.580	10.980	11.250	11.250	15,325,727
2022-01-20	11.110	11.170	10.830	10.970	10.970	6,695,600
2022-01-19	10.790	11.410	10.640	11.180	11.180	9,143,001
2022-01-18	10.970	11.110	10.630	10.730	10.730	5,759,501
2022-01-17	10.950	11.150	10.600	11.000	11.000	4,247,000
2022-01-14	11.130	11.220	10.730	10.780	10.780	5,551,100
2022-01-13	11.040	11.420	11.020	11.110	11.110	6,100,500
2022-01-12	10.620	11.270	10.510	11.140	11.140	10,523,300
2022-01-11	10.520	10.830	10.470	10.530	10.530	4,106,700
2022-01-10	10.350	10.750	10.120	10.600	10.600	5,603,395
2022-01-07	10.850	10.870	10.370	10.420	10.420	6,976,693
2022-01-06	10.580	11.000	10.520	10.900	10.900	6,918,083
2022-01-05	10.600	11.100	10.560	10.700	10.700	7,816,893
2022-01-04	10.120	10.750	10.000	10.690	10.690	11,031,944
2021-12-31	10.260	10.310	10.090	10.100	10.100	3,912,301
2021-12-30	9.880	10.290	9.830	10.160	10.160	6,711,620
2021-12-29	9.800	10.120	9.620	9.930	9.930	11,622,412
2021-12-28	10.160	10.350	10.060	10.280	10.280	3,022,000
2021-12-27	10.010	10.190	9.900	10.150	10.150	2,096,800
2021-12-24	10.150	10.240	9.990	10.000	10.000	3,305,417
2021-12-23	10.300	10.390	10.100	10.110	10.110	3,179,300
2021-12-22	10.440	10.470	10.310	10.360	10.360	3,663,601
2021-12-21	9.850	10.570	9.820	10.420	10.420	8,418,101
2021-12-20	9.880	9.930	9.800	9.820	9.820	2,644,900
2021-12-17	10.160	10.200	9.940	9.970	9.970	6,123,201
2021-12-16	10.500	10.570	10.350	10.390	10.390	5,140,801
2021-12-15	10.200	10.730	10.170	10.570	10.570	6,645,053
2021-12-14	10.200	10.280	10.150	10.200	10.200	2,948,391
2021-12-13	10.450	10.480	10.210	10.230	10.230	4,204,801
2021-12-10	10.190	10.540	10.150	10.440	10.440	4,173,201
2021-12-09	10.110	10.360	10.100	10.200	10.200	3,551,633
2021-12-08	10.330	10.330	10.140	10.250	10.250	2,326,327
2021-12-07	10.200	10.390	10.180	10.270	10.270	2,865,300
2021-12-06	10.260	10.260	10.090	10.200	10.200	2,806,500
2021-12-03	10.130	10.400	10.130	10.270	10.270	3,638,700
2021-12-02	10.070	10.190	10.050	10.120	10.120	1,840,200
2021-12-01	9.890	10.120	9.800	10.100	10.100	2,585,100
2021-11-30	9.850	10.030	9.770	9.870	9.870	2,266,000
2021-11-29	9.800	9.970	9.630	9.850	9.850	3,359,390
2021-11-26	10.200	10.200	9.960	10.020	10.020	3,103,000
2021-11-25	10.180	10.250	10.050	10.100	10.100	2,132,201
2021-11-24	10.320	10.350	9.970	10.110	10.110	3,188,802
2021-11-23	10.170	10.480	10.110	10.240	10.240	2,628,600
2021-11-22	10.160	10.220	9.960	10.170	10.170	3,511,400
2021-11-19	10.070	10.200	10.040	10.140	10.140	2,116,140
2021-11-18	10.170	10.320	10.050	10.120	10.120	3,034,021
2021-11-17	9.980	10.360	9.910	10.230	10.230	3,555,993
2021-11-16	10.130	10.270	9.980	10.000	10.000	3,820,521
2021-11-15	9.850	10.180	9.830	10.160	10.160	3,924,463
2021-11-12	9.740	9.920	9.710	9.870	9.870	2,543,100
2021-11-11	9.740	9.850	9.670	9.770	9.770	2,463,801
2021-11-10	9.680	9.770	9.520	9.700	9.700	3,479,817

← NewerPage 20 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.