Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.610	11.740	11.400	11.490	11.490	8,756,301
2024-10-28	11.390	11.760	11.340	11.640	11.640	8,573,598
2024-10-25	11.320	11.450	11.280	11.370	11.370	5,208,101
2024-10-24	11.530	11.570	11.300	11.330	11.330	5,957,401
2024-10-23	11.500	11.770	11.360	11.570	11.570	8,897,405
2024-10-22	11.490	11.630	11.300	11.460	11.460	7,449,900
2024-10-21	10.990	11.600	10.900	11.490	11.490	13,903,499
2024-10-18	10.790	11.110	10.690	10.990	10.990	7,777,104
2024-10-17	10.820	10.990	10.770	10.790	10.790	4,931,007
2024-10-16	10.600	10.860	10.600	10.840	10.840	3,301,197
2024-10-15	10.810	10.910	10.720	10.750	10.750	4,439,447
2024-10-14	10.720	10.880	10.590	10.850	10.850	4,825,328
2024-10-11	11.040	11.090	10.690	10.720	10.720	6,163,400
2024-10-10	10.880	11.450	10.880	11.160	11.160	9,060,447
2024-10-09	11.740	11.740	10.960	10.980	10.980	13,882,201
2024-10-08	13.310	13.400	11.650	12.080	12.080	26,642,574
2024-09-30	11.500	12.300	11.230	12.290	12.290	25,126,960
2024-09-27	11.150	11.260	10.800	11.230	11.230	13,987,002
2024-09-26	10.600	11.020	10.600	10.990	10.990	12,267,851
2024-09-25	10.390	10.850	10.390	10.740	10.740	12,850,499
2024-09-24	10.180	10.400	10.180	10.400	10.400	7,640,410
2024-09-23	10.180	10.250	10.000	10.180	10.180	3,130,600
2024-09-20	10.150	10.220	10.040	10.120	10.120	3,221,850
2024-09-19	10.120	10.270	9.990	10.170	10.170	4,794,300
2024-09-18	10.040	10.130	9.620	10.120	10.120	5,523,700
2024-09-13	10.090	10.180	10.000	10.020	10.020	3,113,800
2024-09-12	10.200	10.320	10.110	10.140	10.140	3,165,100
2024-09-11	10.350	10.410	10.220	10.250	10.250	3,814,600
2024-09-10	10.700	10.700	10.210	10.450	10.450	8,373,100
2024-09-09	10.490	10.900	10.400	10.770	10.770	11,720,300
2024-09-06	10.520	10.760	10.420	10.490	10.490	6,317,001
2024-09-05	10.420	10.550	10.420	10.510	10.510	3,608,700
2024-09-04	10.480	10.630	10.410	10.450	10.450	4,764,300
2024-09-03	10.340	10.960	10.290	10.540	10.540	6,971,400
2024-09-02	10.490	10.630	10.270	10.290	10.290	5,162,800
2024-08-30	10.300	10.630	10.290	10.490	10.490	5,465,602
2024-08-29	10.330	10.420	10.100	10.350	10.350	3,745,400
2024-08-28	10.500	10.600	10.300	10.340	10.340	5,318,350
2024-08-27	10.340	10.670	10.330	10.520	10.520	7,530,502
2024-08-26	10.210	10.490	10.000	10.340	10.340	5,742,344
2024-08-23	10.100	10.500	9.980	10.430	10.430	5,455,001
2024-08-22	10.450	10.520	10.150	10.160	10.160	4,092,200
2024-08-21	10.360	10.670	10.330	10.500	10.500	4,150,400
2024-08-20	10.630	10.680	10.320	10.350	10.350	4,613,800
2024-08-19	10.670	10.810	10.610	10.620	10.620	3,541,401
2024-08-16	10.950	10.950	10.730	10.780	10.780	3,971,001
2024-08-15	10.840	11.000	10.700	10.940	10.940	6,070,200
2024-08-14	10.670	11.130	10.670	10.840	10.840	5,028,300
2024-08-13	10.640	10.750	10.460	10.740	10.740	3,358,502
2024-08-12	10.870	10.890	10.510	10.540	10.540	5,176,416
2024-08-09	11.060	11.220	10.850	10.860	10.860	6,803,300
2024-08-08	11.000	11.340	11.000	11.100	11.100	7,200,600
2024-08-07	11.350	11.350	11.080	11.160	11.160	6,985,200
2024-08-06	10.950	11.390	10.910	11.350	11.350	11,090,169
2024-08-05	11.200	11.280	10.900	10.940	10.940	8,032,300
2024-08-02	10.880	11.170	10.860	10.980	10.980	6,088,450
2024-08-01	10.840	11.390	10.780	11.050	11.050	10,397,522
2024-07-31	10.660	10.970	10.630	10.910	10.910	7,018,400
2024-07-30	10.470	10.630	10.460	10.590	10.590	3,176,951
2024-07-29	10.510	10.580	10.380	10.520	10.520	2,749,950

← NewerPage 9 of 21 · 1,218 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.