Trip.com Group Ltd. ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	23.350	36.300	22.288	36.300	36.000	1,929
2022-06-22	23.320	36.300	23.320	36.300	36.000	1,111
2022-06-21	22.250	36.300	22.250	36.300	36.000	50,063
2022-06-20	36.300	36.300	36.300	36.300	36.000	0
2022-06-17	21.485	36.300	21.170	36.300	36.000	187
2022-06-16	20.750	36.300	20.705	36.300	36.000	254
2022-06-15	22.320	36.300	22.010	36.300	36.000	207
2022-06-14	21.215	36.300	21.215	36.300	36.000	602
2022-06-13	21.360	36.300	20.630	36.300	36.000	244
2022-06-10	23.010	36.300	22.630	36.300	36.000	1
2022-06-09	23.860	36.300	23.075	36.300	36.000	760
2022-06-08	23.610	36.300	23.610	36.300	36.000	2,703
2022-06-07	23.050	36.300	22.760	36.300	36.000	35,002
2022-06-06	23.295	36.300	22.920	36.300	36.000	4,369
2022-06-01	22.061	36.300	21.580	36.300	36.000	25,712
2022-05-31	22.050	36.300	21.787	36.300	36.000	5,275
2022-05-30	36.300	36.300	36.300	36.300	36.000	0
2022-05-27	21.230	36.300	20.988	36.300	36.000	220
2022-05-26	19.970	36.300	19.970	36.300	36.000	600
2022-05-25	19.670	36.300	19.395	36.300	36.000	52,551
2022-05-24	19.800	36.300	18.975	36.300	36.000	120,565
2022-05-23	20.845	36.300	20.182	36.300	36.000	10,871
2022-05-20	21.650	36.300	21.214	36.300	36.000	352
2022-05-19	21.550	36.300	21.256	36.300	36.000	900
2022-05-18	21.289	36.300	21.289	36.300	36.000	7,091
2022-05-17	22.420	36.300	21.860	36.300	36.000	121,673
2022-05-16	21.185	36.300	20.950	36.300	36.000	47,021
2022-05-13	19.950	36.300	19.950	36.300	36.000	2,015
2022-05-12	19.989	36.300	19.000	36.300	36.000	66,100
2022-05-11	20.300	36.300	20.284	36.300	36.000	35,401
2022-05-10	20.420	36.300	19.405	36.300	36.000	2,501
2022-05-09	20.573	36.300	19.800	36.300	36.000	1,381
2022-05-06	21.890	36.300	21.290	36.300	36.000	4,504
2022-05-05	21.930	36.300	21.930	36.300	36.000	51
2022-05-04	22.900	36.300	22.900	36.300	36.000	1,236
2022-05-03	24.150	36.300	24.150	36.300	36.000	1
2022-04-29	23.800	36.300	23.800	36.300	36.000	2,124
2022-04-28	36.300	36.300	36.300	36.300	36.000	0
2022-04-27	36.300	36.300	36.300	36.300	36.000	0
2022-04-26	36.300	36.300	36.300	36.300	36.000	0
2022-04-25	20.660	36.300	20.265	36.300	36.000	1,827
2022-04-22	22.280	36.300	22.249	36.300	36.000	23,626
2022-04-21	21.835	36.300	21.455	36.300	36.000	23,338
2022-04-20	36.300	36.300	36.300	36.300	36.000	0
2022-04-19	22.580	36.300	22.580	36.300	36.000	35,000
2022-04-14	23.431	36.300	23.431	36.300	36.000	38,818
2022-04-13	22.420	36.300	22.420	36.300	36.000	36,375
2022-04-12	22.508	36.300	22.380	36.300	36.000	6,366
2022-04-11	21.665	36.300	21.440	36.300	36.000	14,693
2022-04-08	22.435	36.300	22.435	36.300	36.000	15,559
2022-04-07	22.830	36.300	22.530	36.300	36.000	20,070
2022-04-06	23.240	36.300	23.220	36.300	36.000	0
2022-04-05	23.649	36.300	23.330	36.300	36.000	1,242
2022-04-04	24.830	36.300	24.533	36.300	36.000	852
2022-04-01	24.678	36.300	24.335	36.300	36.000	3,423
2022-03-31	23.485	36.300	22.965	36.300	36.000	12,971
2022-03-30	24.000	36.300	23.705	36.300	36.000	1,320
2022-03-29	24.840	36.300	24.800	36.300	36.000	13,688
2022-03-28	22.620	36.300	22.620	36.300	36.000	18,714
2022-03-25	23.800	36.300	22.000	36.300	36.000	2,767

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-17	0.3000 SGD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.