ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.180	23.390	22.810	23.310	23.310	1,442,830
2023-10-26	23.230	23.370	22.940	23.110	23.110	1,205,555
2023-10-25	22.600	23.300	22.510	23.240	23.240	1,539,400
2023-10-24	21.420	22.520	21.300	22.460	22.460	1,545,500
2023-10-23	22.170	22.170	21.150	21.270	21.270	1,211,125
2023-10-20	22.070	22.490	21.900	21.940	21.940	1,023,400
2023-10-19	22.040	22.790	22.040	22.150	22.150	1,026,100
2023-10-18	22.500	22.770	22.170	22.210	22.210	925,689
2023-10-17	22.600	22.970	22.580	22.770	22.770	758,400
2023-10-16	22.650	22.960	22.170	22.620	22.620	1,224,000
2023-10-13	23.200	23.200	22.400	22.650	22.650	1,275,200
2023-10-12	23.240	23.490	23.190	23.300	23.300	1,231,355
2023-10-11	22.970	23.490	22.970	23.320	23.320	1,027,700
2023-10-10	23.170	23.530	23.150	23.170	23.170	857,070
2023-10-09	23.270	23.410	22.980	23.110	23.110	1,187,100
2023-09-28	22.840	23.280	22.840	23.170	23.170	1,050,200
2023-09-27	22.880	23.020	22.560	22.850	22.850	867,100
2023-09-26	22.680	22.910	22.550	22.770	22.770	827,670
2023-09-25	22.850	22.930	22.400	22.730	22.730	814,500
2023-09-22	22.460	22.870	22.330	22.800	22.800	1,187,500
2023-09-21	22.800	22.800	22.350	22.460	22.460	827,600
2023-09-20	22.640	23.050	22.500	22.740	22.740	932,700
2023-09-19	22.900	22.980	22.560	22.640	22.640	775,403
2023-09-18	22.540	23.100	22.270	23.010	23.010	1,533,100
2023-09-15	22.630	22.650	22.320	22.560	22.560	828,700
2023-09-14	22.860	22.890	22.420	22.600	22.600	1,003,100
2023-09-13	23.160	23.160	22.620	22.850	22.850	873,200
2023-09-12	23.430	23.460	22.960	23.080	23.080	904,400
2023-09-11	23.360	23.690	23.230	23.350	23.350	1,129,200
2023-09-08	23.300	23.570	23.130	23.310	23.310	980,785
2023-09-07	23.530	23.900	23.450	23.480	23.480	1,304,100
2023-09-06	23.480	23.690	23.410	23.580	23.580	729,500
2023-09-05	23.700	23.830	23.450	23.550	23.550	977,700
2023-09-04	23.660	23.920	23.470	23.690	23.690	1,766,300
2023-09-01	23.680	23.830	23.310	23.660	23.660	1,405,800
2023-08-31	23.640	23.770	23.410	23.520	23.520	1,158,200
2023-08-30	23.610	23.880	23.460	23.630	23.630	1,366,700
2023-08-29	22.470	23.620	22.400	23.500	23.500	2,538,300
2023-08-28	22.990	23.290	22.370	22.370	22.370	2,074,204
2023-08-25	23.350	23.490	22.210	22.340	22.340	1,945,900
2023-08-24	23.220	23.720	22.940	23.650	23.650	1,906,504
2023-08-23	23.500	23.800	23.080	23.220	23.220	2,084,084
2023-08-22	23.580	23.740	22.880	23.390	23.390	2,214,826
2023-08-21	23.220	24.270	23.010	23.500	23.500	4,720,412
2023-08-18	22.850	23.360	22.660	22.760	22.760	1,539,900
2023-08-17	22.640	22.930	22.160	22.790	22.790	1,099,100
2023-08-16	22.590	22.900	22.470	22.630	22.630	782,700
2023-08-15	22.650	22.800	22.440	22.630	22.630	624,200
2023-08-14	22.020	22.680	22.010	22.660	22.660	930,200
2023-08-11	22.430	22.730	22.000	22.080	22.080	758,100
2023-08-10	22.320	22.600	22.280	22.430	22.430	644,600
2023-08-09	22.660	22.700	22.330	22.340	22.340	502,300
2023-08-08	22.700	22.780	22.510	22.660	22.660	516,400
2023-08-07	22.550	22.770	22.440	22.590	22.590	813,001
2023-08-04	22.280	22.990	22.280	22.570	22.570	998,500
2023-08-03	22.710	22.830	22.270	22.390	22.390	1,040,700
2023-08-02	23.050	23.150	22.680	22.760	22.760	1,167,080
2023-08-01	23.700	23.800	22.790	23.050	23.050	2,217,291
2023-07-31	23.300	23.440	23.180	23.340	23.340	853,980
2023-07-28	23.110	23.400	22.910	23.300	23.300	807,000

← NewerPage 13 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.