ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	23.000	23.200	21.400	21.480	21.480	2,583,200
2024-01-19	23.250	23.480	23.020	23.160	23.160	1,628,400
2024-01-18	23.890	24.020	22.540	23.190	23.190	2,325,800
2024-01-17	24.550	24.630	23.900	23.930	23.930	1,204,100
2024-01-16	24.780	24.940	24.120	24.510	24.510	1,679,700
2024-01-15	24.750	25.190	24.540	24.740	24.740	1,776,800
2024-01-12	25.300	25.300	24.680	24.750	24.750	2,821,900
2024-01-11	24.880	25.650	24.720	25.460	25.460	2,701,200
2024-01-10	25.320	25.320	24.490	24.870	24.870	1,979,400
2024-01-09	25.170	25.760	24.870	25.210	25.210	2,144,500
2024-01-08	25.300	25.950	25.080	25.100	25.100	2,433,000
2024-01-05	26.000	26.000	25.140	25.300	25.300	2,817,800
2024-01-04	25.720	26.600	25.330	26.070	26.070	3,396,800
2024-01-03	25.510	25.980	25.170	25.720	25.720	2,320,325
2024-01-02	24.980	25.680	24.900	25.520	25.520	2,630,900
2023-12-29	24.140	24.940	24.090	24.850	24.850	2,538,900
2023-12-28	23.780	24.260	23.420	24.160	24.160	2,237,909
2023-12-27	23.580	23.880	23.480	23.800	23.800	1,558,300
2023-12-26	23.960	24.060	23.480	23.520	23.520	1,958,300
2023-12-25	24.240	24.580	23.750	23.960	23.960	2,338,600
2023-12-22	25.280	25.370	24.310	24.430	24.430	2,923,691
2023-12-21	25.170	25.450	24.440	25.190	25.190	3,102,800
2023-12-20	26.160	26.280	25.350	25.370	25.370	2,478,891
2023-12-19	25.530	26.010	25.400	25.900	25.900	2,609,225
2023-12-18	26.200	26.200	25.400	25.530	25.530	3,056,892
2023-12-15	26.390	26.470	25.500	26.050	26.050	3,537,010
2023-12-14	26.250	26.480	25.880	26.170	26.170	5,066,800
2023-12-13	26.600	27.040	26.210	26.250	26.250	8,370,400
2023-12-12	25.200	27.680	25.090	26.720	26.720	9,944,240
2023-12-11	24.730	25.250	24.710	25.200	25.200	3,221,191
2023-12-08	25.710	25.860	24.840	24.940	24.940	3,999,513
2023-12-07	25.710	26.240	25.630	26.050	26.050	2,927,200
2023-12-06	25.680	26.030	25.280	25.880	25.880	3,394,700
2023-12-05	26.000	26.190	25.460	25.550	25.550	3,417,700
2023-12-04	25.820	26.150	25.690	25.900	25.900	3,872,300
2023-12-01	24.980	25.820	24.800	25.630	25.630	4,262,300
2023-11-30	25.000	25.250	24.620	25.020	25.020	3,195,300
2023-11-29	25.030	25.290	24.910	25.120	25.120	3,940,520
2023-11-28	24.620	25.150	24.620	25.030	25.030	5,157,553
2023-11-27	24.480	24.720	24.300	24.620	24.620	4,961,019
2023-11-24	25.120	25.430	24.460	24.480	24.480	7,454,623
2023-11-23	26.410	26.650	25.070	25.310	25.310	14,051,795
2023-11-22	29.310	31.500	26.710	27.100	27.100	20,143,837
2023-11-21	29.610	29.610	28.110	29.610	29.610	10,422,139
2023-11-20	24.880	26.920	24.560	26.920	26.920	6,308,447
2023-11-17	24.380	24.580	24.320	24.470	24.470	669,300
2023-11-16	24.510	24.650	24.260	24.380	24.380	792,800
2023-11-15	24.780	24.780	24.310	24.510	24.510	754,400
2023-11-14	24.590	24.790	24.320	24.520	24.520	1,176,903
2023-11-13	24.210	24.800	24.080	24.640	24.640	1,804,701
2023-11-10	23.970	24.160	23.730	23.980	23.980	750,283
2023-11-09	24.070	24.220	23.830	24.000	24.000	941,658
2023-11-08	24.050	24.150	23.760	23.990	23.990	835,300
2023-11-07	24.000	24.060	23.800	23.990	23.990	942,900
2023-11-06	23.500	24.050	23.500	23.950	23.950	1,261,000
2023-11-03	23.230	23.580	23.220	23.330	23.330	1,020,900
2023-11-02	23.170	23.500	23.150	23.320	23.320	1,633,200
2023-11-01	23.080	23.390	22.900	23.230	23.230	1,787,101
2023-10-31	22.880	23.340	22.790	22.980	22.980	1,428,200
2023-10-30	23.160	23.330	22.860	23.010	23.010	1,471,200

← NewerPage 12 of 21 · 1,212 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.