ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	23.450	23.590	23.100	23.110	23.110	857,900
2023-07-26	23.410	23.470	23.300	23.440	23.440	626,600
2023-07-25	23.480	23.480	23.200	23.400	23.400	829,300
2023-07-24	22.910	23.300	22.800	23.230	23.230	926,540
2023-07-21	23.160	23.170	22.840	22.910	22.910	623,040
2023-07-20	23.460	23.460	23.000	23.080	23.080	766,200
2023-07-19	23.290	23.420	23.070	23.300	23.300	517,600
2023-07-18	23.200	23.450	23.010	23.200	23.200	615,300
2023-07-17	23.130	23.370	22.990	23.260	23.260	741,700
2023-07-14	23.040	23.200	22.910	23.060	23.060	486,000
2023-07-13	23.020	23.160	22.790	23.090	23.090	512,700
2023-07-12	23.160	23.250	22.880	22.900	22.900	450,700
2023-07-11	23.280	23.280	23.040	23.170	23.170	470,000
2023-07-10	23.430	23.640	22.840	23.110	23.110	769,800
2023-07-07	23.450	23.500	23.020	23.240	23.240	829,300
2023-07-06	23.140	23.560	23.090	23.430	23.430	728,600
2023-07-05	23.100	23.450	23.010	23.230	23.230	766,291
2023-07-04	22.800	23.280	22.780	23.200	23.200	767,240
2023-07-03	22.800	23.110	22.350	22.930	22.930	1,120,200
2023-06-30	22.260	22.800	22.140	22.590	22.590	787,226
2023-06-29	21.830	22.350	21.600	22.260	22.260	872,200
2023-06-28	21.990	21.990	21.290	21.740	21.740	1,095,700
2023-06-27	21.600	22.000	21.510	21.900	21.900	1,244,130
2023-06-26	22.120	22.240	21.540	21.570	21.570	1,248,700
2023-06-21	22.650	22.670	22.120	22.120	22.120	667,400
2023-06-20	22.820	22.930	22.480	22.490	22.490	893,600
2023-06-19	22.780	23.020	22.610	22.860	22.860	996,000
2023-06-16	22.610	23.100	22.520	22.760	22.760	1,048,133
2023-06-15	23.070	23.160	22.580	22.730	22.730	980,900
2023-06-14	22.970	23.410	22.970	23.050	23.050	971,100
2023-06-13	23.180	23.350	22.940	23.080	23.080	1,317,100
2023-06-12	23.110	23.700	22.650	23.280	23.280	1,577,600
2023-06-09	23.280	23.300	22.740	23.110	23.110	1,625,000
2023-06-08	23.360	23.740	22.950	23.290	23.290	1,661,810
2023-06-07	22.850	23.650	22.850	23.520	23.520	2,041,000
2023-06-06	23.220	23.330	22.830	22.850	22.850	1,174,700
2023-06-05	22.680	23.340	22.610	23.220	23.220	1,327,200
2023-06-02	22.840	22.990	22.690	22.770	22.770	1,230,700
2023-06-01	22.200	22.960	22.080	22.840	22.840	1,953,200
2023-05-31	22.150	22.690	22.140	22.310	22.310	868,010
2023-05-30	22.220	22.640	21.950	22.560	22.560	1,305,000
2023-05-29	22.080	22.360	21.900	22.130	22.130	1,085,010
2023-05-26	21.800	22.170	21.610	22.160	22.160	676,500
2023-05-25	22.250	22.320	21.520	21.790	21.790	1,016,500
2023-05-24	22.180	22.430	22.070	22.250	22.250	607,200
2023-05-23	22.620	22.620	22.290	22.290	22.290	918,924
2023-05-22	22.750	22.940	22.460	22.590	22.590	623,400
2023-05-19	22.880	22.920	22.430	22.760	22.760	718,900
2023-05-18	22.830	22.840	22.600	22.790	22.790	856,300
2023-05-17	22.350	22.710	22.260	22.670	22.670	670,433
2023-05-16	22.920	22.920	22.340	22.490	22.490	1,090,500
2023-05-15	22.520	23.460	22.520	23.020	23.020	1,918,201
2023-05-12	23.060	23.110	22.480	22.600	22.600	1,507,200
2023-05-11	22.230	23.430	22.180	23.250	23.250	2,692,200
2023-05-10	22.000	22.600	21.700	22.290	22.290	1,369,500
2023-05-09	22.280	22.430	21.720	21.810	21.810	1,233,700
2023-05-08	22.160	22.690	21.730	22.330	22.330	1,765,500
2023-05-05	21.990	22.530	21.600	22.140	22.140	2,003,400
2023-05-04	21.200	22.070	20.960	22.000	22.000	2,833,600
2023-04-28	21.410	21.410	21.410	21.410	21.410	0

← NewerPage 14 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.