ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	21.000	22.000	20.960	21.410	21.410	1,203,293
2023-04-26	21.000	21.330	20.700	21.150	21.150	1,082,441
2023-04-25	21.530	21.530	20.470	21.120	21.120	1,695,000
2023-04-24	21.720	21.790	21.060	21.520	21.520	1,284,407
2023-04-21	22.820	22.920	21.630	21.710	21.710	1,674,000
2023-04-20	23.230	23.300	22.830	22.910	22.910	850,000
2023-04-19	23.070	23.340	22.950	23.230	23.230	855,100
2023-04-18	23.480	23.480	22.880	23.070	23.070	832,600
2023-04-17	23.400	23.660	23.110	23.190	23.190	1,040,601
2023-04-14	23.690	24.220	23.410	23.500	23.500	1,118,933
2023-04-13	23.460	24.100	23.240	23.790	23.790	1,452,400
2023-04-12	23.250	23.550	23.010	23.460	23.460	805,000
2023-04-11	22.880	23.420	22.800	23.250	23.250	1,231,200
2023-04-10	23.630	23.860	22.930	22.930	22.930	2,127,300
2023-04-07	23.520	23.930	23.350	23.790	23.790	1,632,333
2023-04-06	24.450	24.550	23.500	23.510	23.510	2,347,100
2023-04-04	24.780	26.190	24.350	24.450	24.450	2,915,003
2023-04-03	24.640	24.850	24.230	24.660	24.660	1,355,400
2023-03-31	24.000	24.880	23.700	24.640	24.640	1,620,800
2023-03-30	24.420	24.780	23.920	23.950	23.950	1,042,601
2023-03-29	24.890	24.890	24.220	24.390	24.390	1,136,006
2023-03-28	25.000	25.090	24.670	24.890	24.890	1,080,600
2023-03-27	24.850	25.180	24.560	24.980	24.980	1,676,433
2023-03-24	25.060	25.100	24.700	24.800	24.800	1,105,226
2023-03-23	24.600	25.100	24.400	25.050	25.050	2,106,012
2023-03-22	24.500	24.800	24.360	24.680	24.680	1,803,600
2023-03-21	23.440	24.450	23.330	24.330	24.330	1,959,012
2023-03-20	24.050	24.180	23.360	23.390	23.390	1,518,600
2023-03-17	24.070	24.560	24.010	24.090	24.090	1,549,301
2023-03-16	24.320	24.400	23.900	24.040	24.040	962,900
2023-03-15	24.480	24.730	24.250	24.330	24.330	989,700
2023-03-14	24.630	24.650	24.190	24.300	24.300	1,615,000
2023-03-13	23.980	24.550	23.790	24.520	24.520	1,670,190
2023-03-10	24.190	24.480	23.870	23.920	23.920	1,040,900
2023-03-09	24.370	24.380	23.900	24.280	24.280	936,700
2023-03-08	23.820	24.270	23.710	24.200	24.200	934,800
2023-03-07	24.350	24.420	23.810	23.870	23.870	761,100
2023-03-06	24.690	24.720	24.180	24.340	24.340	997,400
2023-03-03	24.910	24.990	24.330	24.700	24.700	1,444,600
2023-03-02	24.600	25.250	24.510	24.740	24.740	1,783,800
2023-03-01	23.750	24.840	23.650	24.620	24.620	1,936,600
2023-02-28	23.440	23.980	23.430	23.690	23.690	752,901
2023-02-27	24.120	24.150	23.330	23.440	23.440	948,800
2023-02-24	23.900	24.200	23.360	24.150	24.150	1,429,855
2023-02-23	24.080	24.310	23.720	23.910	23.910	1,075,900
2023-02-22	24.130	24.190	23.900	24.140	24.140	911,900
2023-02-21	24.320	24.650	24.090	24.330	24.330	1,161,955
2023-02-20	24.450	24.570	23.900	24.270	24.270	1,580,055
2023-02-17	24.050	25.310	24.050	24.570	24.570	2,233,009
2023-02-16	24.550	24.860	23.840	24.290	24.290	1,981,222
2023-02-15	24.290	24.550	24.200	24.450	24.450	1,140,900
2023-02-14	24.420	24.470	24.150	24.300	24.300	813,900
2023-02-13	24.140	24.470	24.010	24.390	24.390	1,271,609
2023-02-10	24.010	24.580	23.900	24.260	24.260	1,678,920
2023-02-09	23.720	24.070	23.630	24.070	24.070	950,700
2023-02-08	24.200	24.200	23.810	23.890	23.890	1,342,100
2023-02-07	24.140	24.390	24.120	24.210	24.210	1,313,900
2023-02-06	24.000	24.350	23.850	24.240	24.240	1,756,700
2023-02-03	24.150	24.260	23.800	24.200	24.200	1,653,000
2023-02-02	24.700	24.770	23.930	24.160	24.160	3,369,119

← NewerPage 15 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.