ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	24.450	24.810	24.290	24.770	24.770	2,372,445
2023-01-31	24.050	25.200	23.930	24.660	24.660	3,567,083
2023-01-30	24.180	24.370	23.850	24.370	24.370	3,066,290
2023-01-20	24.490	24.680	23.450	24.180	24.180	5,104,710
2023-01-19	24.300	26.190	23.700	24.860	24.860	7,452,710
2023-01-18	23.400	24.420	23.140	23.810	23.810	1,777,297
2023-01-17	23.480	23.950	23.320	23.550	23.550	1,153,700
2023-01-16	23.800	24.050	23.400	23.580	23.580	1,666,690
2023-01-13	23.100	24.380	22.830	23.800	23.800	2,075,410
2023-01-12	23.220	23.260	22.800	23.010	23.010	1,006,501
2023-01-11	23.800	23.800	22.900	22.990	22.990	1,434,210
2023-01-10	23.640	24.040	23.430	23.750	23.750	1,737,392
2023-01-09	23.080	24.100	22.920	23.590	23.590	1,906,500
2023-01-06	23.700	23.970	23.070	23.080	23.080	2,134,800
2023-01-05	23.770	24.450	23.320	23.800	23.800	3,338,000
2023-01-04	22.140	24.190	22.010	23.450	23.450	4,117,771
2023-01-03	22.120	22.390	21.930	22.180	22.180	1,734,048
2022-12-30	21.840	22.300	21.310	22.120	22.120	2,047,100
2022-12-29	21.600	22.250	21.430	21.700	21.700	1,419,026
2022-12-28	22.440	22.480	21.640	21.800	21.800	2,286,019
2022-12-27	22.720	22.800	22.000	22.550	22.550	2,289,501
2022-12-26	23.010	23.230	22.470	22.860	22.860	3,315,222
2022-12-23	22.460	23.770	22.200	23.310	23.310	4,804,402
2022-12-22	22.530	23.230	22.200	22.700	22.700	2,724,129
2022-12-21	22.340	22.730	22.130	22.190	22.190	1,395,800
2022-12-20	22.800	22.800	21.600	22.300	22.300	3,090,231
2022-12-19	22.260	23.640	21.800	23.200	23.200	4,369,640
2022-12-16	22.160	23.170	22.000	22.250	22.250	2,674,101
2022-12-15	22.100	22.330	21.850	22.100	22.100	781,900
2022-12-14	21.950	22.370	21.840	22.050	22.050	1,205,500
2022-12-13	21.650	22.080	21.650	21.840	21.840	817,301
2022-12-12	21.890	22.070	21.600	21.660	21.660	836,301
2022-12-09	22.250	22.270	21.810	21.890	21.890	723,027
2022-12-08	22.270	22.270	21.780	22.020	22.020	1,001,800
2022-12-07	22.100	22.440	21.970	22.220	22.220	1,531,400
2022-12-06	22.010	22.200	21.890	22.080	22.080	1,110,200
2022-12-05	21.890	22.300	21.500	22.120	22.120	1,367,300
2022-12-02	21.430	22.090	21.410	21.730	21.730	1,325,019
2022-12-01	21.300	21.540	21.230	21.460	21.460	810,455
2022-11-30	21.370	21.890	21.030	21.230	21.230	1,030,620
2022-11-29	21.700	21.770	21.300	21.350	21.350	1,167,419
2022-11-28	21.120	21.870	20.810	21.520	21.520	1,588,333
2022-11-25	21.580	21.760	21.000	21.120	21.120	1,391,800
2022-11-24	21.100	22.440	20.980	21.590	21.590	2,099,800
2022-11-23	21.440	21.440	20.550	21.020	21.020	1,501,830
2022-11-22	21.570	22.050	21.360	21.440	21.440	1,232,600
2022-11-21	22.150	22.150	21.400	21.490	21.490	1,383,936
2022-11-18	21.830	22.550	21.800	22.170	22.170	1,772,090
2022-11-17	21.660	21.880	21.460	21.870	21.870	961,420
2022-11-16	21.350	21.690	21.310	21.460	21.460	907,300
2022-11-15	21.420	21.800	21.300	21.450	21.450	864,000
2022-11-14	21.130	21.680	21.050	21.590	21.590	1,347,801
2022-11-11	21.300	21.620	21.030	21.160	21.160	1,232,200
2022-11-10	21.200	21.310	20.930	21.040	21.040	804,700
2022-11-09	21.200	21.450	21.200	21.300	21.300	762,112
2022-11-08	21.030	21.370	20.830	21.310	21.310	997,200
2022-11-07	21.030	21.370	20.740	21.220	21.220	1,248,800
2022-11-04	21.000	21.200	20.750	21.050	21.050	891,900
2022-11-03	21.070	21.070	20.640	20.930	20.930	730,400
2022-11-02	21.040	21.260	20.800	20.960	20.960	937,400

← NewerPage 16 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.