Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.260	19.260	19.260	19.260	19.260	17,930,823
2025-07-24	16.980	17.510	16.860	17.510	17.510	13,327,178
2025-07-23	15.920	15.920	15.400	15.920	15.920	31,968,960
2025-07-22	14.460	14.470	13.880	14.470	14.470	21,388,501
2025-07-21	13.150	13.150	13.150	13.150	13.150	6,881,523
2025-07-18	11.900	11.990	11.870	11.950	11.950	3,778,100
2025-07-17	11.820	11.990	11.810	11.870	11.870	3,591,000
2025-07-16	11.770	11.910	11.750	11.810	11.810	3,228,650
2025-07-15	12.040	12.110	11.700	11.810	11.810	6,022,500
2025-07-14	12.000	12.330	12.000	12.040	12.040	4,395,900
2025-07-11	12.140	12.220	12.000	12.050	12.050	5,967,400
2025-07-10	11.880	12.370	11.850	12.150	12.150	10,891,551
2025-07-09	11.890	11.910	11.830	11.880	11.880	3,178,450
2025-07-08	11.900	11.920	11.790	11.890	11.890	3,627,000
2025-07-07	11.720	11.980	11.710	11.900	11.900	4,635,830
2025-07-04	11.780	11.870	11.730	11.750	11.750	4,243,600
2025-07-03	11.860	11.880	11.770	11.800	11.800	3,753,100
2025-07-02	11.900	11.990	11.800	11.860	11.860	4,911,601
2025-07-01	11.890	11.940	11.790	11.900	11.900	5,124,799
2025-06-30	11.900	11.980	11.810	11.870	11.870	4,968,400
2025-06-27	11.880	12.130	11.800	11.950	11.950	9,001,700
2025-06-26	11.800	12.080	11.750	11.950	11.950	10,204,000
2025-06-25	11.880	11.930	11.730	11.810	11.810	4,740,400
2025-06-24	11.730	11.850	11.660	11.810	11.810	6,204,199
2025-06-23	11.440	11.600	11.350	11.590	11.590	3,138,100
2025-06-20	11.360	11.600	11.330	11.470	11.470	3,890,700
2025-06-19	11.490	11.590	11.290	11.380	11.380	3,936,100
2025-06-18	11.520	11.640	11.440	11.510	11.510	3,392,650
2025-06-17	11.660	11.860	11.570	11.620	11.620	3,862,200
2025-06-16	11.500	11.690	11.450	11.660	11.660	3,687,700
2025-06-13	11.810	11.810	11.480	11.510	11.510	5,002,972
2025-06-12	11.750	11.950	11.710	11.800	11.800	4,035,900
2025-06-11	11.780	11.900	11.730	11.790	11.790	4,822,360
2025-06-10	11.820	11.870	11.530	11.730	11.730	6,563,900
2025-06-09	11.570	11.880	11.510	11.810	11.810	8,474,500
2025-06-06	11.510	11.600	11.400	11.570	11.570	3,870,300
2025-06-05	11.590	11.740	11.430	11.480	11.480	5,688,950
2025-06-04	11.380	11.640	11.330	11.600	11.600	6,773,146
2025-06-03	11.180	11.380	11.130	11.380	11.380	5,620,412
2025-05-30	11.240	11.270	11.150	11.190	11.190	2,431,997
2025-05-29	11.190	11.260	11.140	11.240	11.240	3,086,600
2025-05-28	11.180	11.210	11.120	11.190	11.190	2,580,200
2025-05-27	11.060	11.220	11.040	11.180	11.180	3,125,996
2025-05-26	11.000	11.110	10.980	11.100	11.100	3,269,603
2025-05-23	11.060	11.170	10.980	11.000	11.000	4,009,600
2025-05-22	11.190	11.240	11.020	11.080	11.080	3,900,896
2025-05-21	11.350	11.350	11.190	11.220	11.220	3,883,312
2025-05-20	11.280	11.350	11.230	11.340	11.340	4,754,100
2025-05-19	11.090	11.290	11.080	11.230	11.230	4,206,800
2025-05-16	11.150	11.180	11.100	11.130	11.130	2,791,000
2025-05-15	11.170	11.240	11.090	11.170	11.170	4,493,900
2025-05-14	11.200	11.200	10.990	11.110	11.110	4,501,800
2025-05-13	11.170	11.220	11.120	11.170	11.170	4,422,500
2025-05-12	11.210	11.210	11.000	11.120	11.120	3,508,400
2025-05-09	11.280	11.300	11.090	11.100	11.100	3,983,400
2025-05-08	11.240	11.350	11.160	11.280	11.280	4,125,200
2025-05-07	11.160	11.350	11.160	11.240	11.240	4,988,112
2025-05-06	11.110	11.170	10.960	11.130	11.130	5,157,600
2025-04-30	11.160	11.240	11.060	11.110	11.110	5,218,600
2025-04-29	11.200	11.410	10.960	11.200	11.200	6,321,500

← NewerPage 6 of 21 · 1,213 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.