ButOne Information Corp XiAn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 17.450 | 17.890 | 17.290 | 17.860 | 17.860 | 1,517,670 |
| 2024-04-24 | 16.910 | 17.520 | 16.830 | 17.520 | 17.520 | 1,933,550 |
| 2024-04-23 | 16.170 | 17.100 | 16.160 | 16.980 | 16.980 | 2,146,900 |
| 2024-04-22 | 16.210 | 16.450 | 15.680 | 16.240 | 16.240 | 1,575,019 |
| 2024-04-19 | 16.960 | 16.960 | 16.260 | 16.470 | 16.470 | 1,740,800 |
| 2024-04-18 | 17.320 | 17.580 | 16.630 | 16.810 | 16.810 | 2,978,117 |
| 2024-04-17 | 16.000 | 17.120 | 15.700 | 17.120 | 17.120 | 4,028,917 |
| 2024-04-16 | 16.530 | 17.000 | 15.560 | 15.560 | 15.560 | 2,901,600 |
| 2024-04-15 | 18.460 | 18.980 | 17.290 | 17.290 | 17.290 | 3,034,900 |
| 2024-04-12 | 19.510 | 19.780 | 19.120 | 19.210 | 19.210 | 1,446,600 |
| 2024-04-11 | 19.420 | 19.800 | 19.100 | 19.520 | 19.520 | 977,402 |
| 2024-04-10 | 20.010 | 20.130 | 19.080 | 19.440 | 19.440 | 1,323,900 |
| 2024-04-09 | 19.960 | 20.480 | 19.870 | 20.090 | 20.090 | 1,248,400 |
| 2024-04-08 | 21.050 | 21.100 | 19.810 | 19.950 | 19.950 | 1,865,100 |
| 2024-04-03 | 21.070 | 21.230 | 20.620 | 20.950 | 20.950 | 1,638,000 |
| 2024-04-02 | 21.090 | 21.500 | 20.840 | 21.050 | 21.050 | 1,605,853 |
| 2024-04-01 | 20.750 | 21.120 | 20.690 | 21.100 | 21.100 | 1,383,200 |
| 2024-03-29 | 20.400 | 20.670 | 20.070 | 20.670 | 20.670 | 745,900 |
| 2024-03-28 | 19.860 | 20.390 | 19.610 | 20.300 | 20.300 | 1,874,909 |
| 2024-03-27 | 20.190 | 20.320 | 19.570 | 19.610 | 19.610 | 1,507,301 |
| 2024-03-26 | 20.280 | 20.730 | 19.880 | 20.190 | 20.190 | 2,606,400 |
| 2024-03-25 | 21.560 | 21.600 | 20.440 | 20.520 | 20.520 | 3,208,600 |
| 2024-03-22 | 21.040 | 21.860 | 20.910 | 21.560 | 21.560 | 3,825,100 |
| 2024-03-21 | 20.650 | 21.190 | 20.500 | 21.040 | 21.040 | 2,747,752 |
| 2024-03-20 | 20.310 | 20.760 | 20.310 | 20.640 | 20.640 | 3,384,000 |
| 2024-03-19 | 20.460 | 20.780 | 20.410 | 20.450 | 20.450 | 2,038,800 |
| 2024-03-18 | 20.340 | 20.580 | 20.190 | 20.460 | 20.460 | 2,726,660 |
| 2024-03-15 | 20.230 | 20.530 | 19.920 | 20.300 | 20.300 | 1,795,200 |
| 2024-03-14 | 20.300 | 20.640 | 20.000 | 20.420 | 20.420 | 2,563,760 |
| 2024-03-13 | 19.310 | 20.340 | 19.220 | 20.300 | 20.300 | 2,991,700 |
| 2024-03-12 | 19.240 | 19.510 | 18.970 | 19.310 | 19.310 | 1,776,100 |
| 2024-03-11 | 18.550 | 19.350 | 18.400 | 19.260 | 19.260 | 2,226,100 |
| 2024-03-08 | 18.320 | 18.700 | 18.110 | 18.450 | 18.450 | 1,519,000 |
| 2024-03-07 | 18.550 | 18.890 | 18.310 | 18.320 | 18.320 | 2,078,900 |
| 2024-03-06 | 17.990 | 18.680 | 17.810 | 18.650 | 18.650 | 2,380,821 |
| 2024-03-05 | 18.360 | 18.530 | 18.070 | 18.100 | 18.100 | 2,497,000 |
| 2024-03-04 | 18.000 | 18.740 | 17.900 | 18.420 | 18.420 | 3,519,900 |
| 2024-03-01 | 17.900 | 18.240 | 17.530 | 18.030 | 18.030 | 2,427,200 |
| 2024-02-29 | 16.770 | 18.180 | 16.430 | 17.900 | 17.900 | 4,324,565 |
| 2024-02-28 | 19.500 | 20.200 | 17.420 | 17.420 | 17.420 | 4,954,290 |
| 2024-02-27 | 18.690 | 19.390 | 18.310 | 19.350 | 19.350 | 2,380,065 |
| 2024-02-26 | 18.500 | 19.140 | 18.020 | 18.760 | 18.760 | 2,832,950 |
| 2024-02-23 | 17.570 | 18.530 | 17.410 | 18.500 | 18.500 | 2,806,700 |
| 2024-02-22 | 16.660 | 17.610 | 16.630 | 17.570 | 17.570 | 2,584,525 |
| 2024-02-21 | 15.960 | 17.400 | 15.950 | 16.870 | 16.870 | 3,216,624 |
| 2024-02-20 | 15.800 | 16.270 | 15.460 | 16.150 | 16.150 | 3,106,908 |
| 2024-02-19 | 15.030 | 16.120 | 14.990 | 16.010 | 16.010 | 4,793,436 |
| 2024-02-08 | 13.220 | 14.920 | 12.550 | 14.800 | 14.800 | 5,197,492 |
| 2024-02-07 | 15.130 | 15.260 | 13.620 | 13.620 | 13.620 | 4,910,339 |
| 2024-02-06 | 15.000 | 15.590 | 14.510 | 15.130 | 15.130 | 5,741,100 |
| 2024-02-05 | 17.840 | 17.840 | 16.120 | 16.120 | 16.120 | 2,783,500 |
| 2024-02-02 | 18.670 | 19.500 | 17.150 | 17.910 | 17.910 | 2,685,300 |
| 2024-02-01 | 19.500 | 19.620 | 18.580 | 19.050 | 19.050 | 2,336,497 |
| 2024-01-31 | 21.190 | 21.210 | 19.600 | 19.770 | 19.770 | 2,310,488 |
| 2024-01-30 | 22.000 | 22.150 | 21.180 | 21.200 | 21.200 | 1,392,200 |
| 2024-01-29 | 23.200 | 23.290 | 22.150 | 22.250 | 22.250 | 1,687,400 |
| 2024-01-26 | 22.860 | 23.580 | 22.860 | 23.100 | 23.100 | 2,022,100 |
| 2024-01-25 | 21.610 | 22.990 | 21.610 | 22.970 | 22.970 | 2,061,067 |
| 2024-01-24 | 21.220 | 21.790 | 20.720 | 21.740 | 21.740 | 2,199,700 |
| 2024-01-23 | 21.340 | 21.350 | 20.480 | 21.110 | 21.110 | 2,377,500 |
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.