ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.700	13.870	13.500	13.560	13.560	1,023,201
2024-07-23	13.960	14.250	13.800	13.800	13.800	1,117,500
2024-07-22	13.850	14.050	13.650	13.960	13.960	1,309,300
2024-07-19	13.760	14.050	13.660	13.870	13.870	1,450,422
2024-07-18	13.610	13.800	13.210	13.710	13.710	1,218,500
2024-07-17	13.860	13.880	13.610	13.700	13.700	828,500
2024-07-16	13.830	13.910	13.670	13.820	13.820	1,146,400
2024-07-15	14.140	14.230	13.690	13.790	13.790	1,398,614
2024-07-12	14.260	14.530	14.150	14.160	14.160	1,467,400
2024-07-11	13.780	14.350	13.750	14.260	14.260	1,888,200
2024-07-10	14.070	14.100	13.610	13.650	13.650	1,456,900
2024-07-09	14.260	14.420	13.650	14.100	14.100	2,009,000
2024-07-08	15.100	15.120	14.210	14.330	14.330	1,685,301
2024-07-05	14.570	14.570	14.570	14.570	14.570	0
2024-07-04	15.290	15.340	14.550	14.570	14.570	1,293,601
2024-07-03	15.340	15.570	15.000	15.490	15.490	1,382,100
2024-07-02	14.690	15.530	14.590	15.260	15.260	2,252,889
2024-07-01	14.700	14.860	14.150	14.810	14.810	1,724,400
2024-06-28	14.600	14.950	14.560	14.720	14.720	1,076,044
2024-06-27	14.600	14.990	14.520	14.660	14.660	1,453,600
2024-06-26	13.950	14.690	13.950	14.660	14.660	1,228,700
2024-06-25	14.050	14.500	14.050	14.400	14.400	1,640,100
2024-06-24	14.500	14.610	13.880	14.020	14.020	1,675,701
2024-06-21	15.060	15.060	14.600	14.720	14.720	1,977,918
2024-06-20	15.260	15.430	14.910	15.200	15.200	1,683,200
2024-06-19	15.230	15.580	15.230	15.410	15.410	1,450,200
2024-06-18	14.970	15.300	14.880	15.210	15.210	1,204,500
2024-06-17	15.220	15.230	14.870	14.980	14.980	974,791
2024-06-14	15.270	15.380	15.010	15.300	15.300	951,292
2024-06-13	15.510	15.700	15.120	15.320	15.320	1,111,400
2024-06-12	14.980	15.610	14.860	15.510	15.510	1,088,800
2024-06-11	15.280	15.280	14.530	14.960	14.960	1,132,300
2024-06-07	14.910	15.330	14.710	15.210	15.210	1,749,200
2024-06-06	15.220	15.430	14.090	14.280	14.280	2,167,100
2024-06-05	15.610	15.680	15.250	15.340	15.340	1,521,200
2024-06-04	16.010	16.010	15.310	15.610	15.610	1,895,319
2024-06-03	17.170	17.180	15.850	16.100	16.100	2,123,701
2024-05-31	16.990	17.300	16.910	17.090	17.090	987,700
2024-05-30	16.940	17.320	16.610	17.030	17.030	1,057,401
2024-05-29	16.740	17.150	16.610	17.100	17.100	1,258,900
2024-05-28	17.230	17.250	16.750	16.770	16.770	1,088,000
2024-05-27	16.830	17.340	16.510	17.260	17.260	1,599,500
2024-05-24	17.120	17.340	16.780	16.830	16.830	1,133,300
2024-05-23	17.610	17.780	17.110	17.140	17.140	814,900
2024-05-22	17.610	17.970	17.400	17.760	17.760	913,200
2024-05-21	18.020	18.190	17.430	17.560	17.560	1,640,815
2024-05-20	18.160	18.460	17.850	18.020	18.020	1,061,600
2024-05-17	18.170	18.320	17.920	18.140	18.140	1,279,600
2024-05-16	17.700	18.500	17.670	18.220	18.220	1,616,455
2024-05-15	17.570	18.090	17.170	17.690	17.690	1,626,900
2024-05-14	17.040	17.600	17.000	17.550	17.550	1,355,180
2024-05-13	17.500	17.500	16.870	17.040	17.040	1,402,800
2024-05-10	18.010	18.280	17.620	17.650	17.650	1,147,500
2024-05-09	17.880	18.200	17.820	18.050	18.050	1,114,500
2024-05-08	18.280	18.630	17.770	17.810	17.810	1,785,770
2024-05-07	18.170	18.350	17.950	18.230	18.230	1,269,900
2024-05-06	17.860	18.180	17.770	18.050	18.050	2,106,599
2024-04-30	18.160	18.290	17.510	17.800	17.800	1,873,680
2024-04-29	18.180	18.340	17.670	18.190	18.190	2,033,700
2024-04-26	17.680	18.280	17.600	18.250	18.250	1,507,800

← NewerPage 10 of 21 · 1,216 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.