ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.600	20.910	20.300	20.880	20.880	1,034,200
2022-10-31	20.630	20.860	20.210	20.490	20.490	819,800
2022-10-28	20.900	21.150	20.200	20.290	20.290	733,000
2022-10-27	20.610	21.270	20.610	20.980	20.980	861,201
2022-10-26	19.870	20.730	19.860	20.620	20.620	777,101
2022-10-25	20.390	20.530	19.610	19.820	19.820	847,601
2022-10-24	21.300	21.300	20.100	20.280	20.280	1,163,900
2022-10-21	20.300	21.390	20.300	21.060	21.060	1,285,000
2022-10-20	20.240	20.530	19.900	20.280	20.280	579,900
2022-10-19	20.260	20.400	20.000	20.270	20.270	568,400
2022-10-18	20.220	20.500	19.970	20.260	20.260	772,200
2022-10-17	19.680	20.600	19.460	20.360	20.360	1,086,152
2022-10-14	19.300	19.730	19.190	19.690	19.690	712,000
2022-10-13	18.750	19.300	18.600	19.120	19.120	722,501
2022-10-12	18.390	18.780	18.200	18.780	18.780	469,089
2022-10-11	18.500	18.600	18.220	18.390	18.390	725,001
2022-10-10	18.890	19.070	18.380	18.410	18.410	645,900
2022-09-30	19.030	19.200	18.720	18.800	18.800	658,400
2022-09-29	19.370	19.660	19.000	19.150	19.150	650,600
2022-09-28	19.490	19.800	19.160	19.180	19.180	611,364
2022-09-27	18.810	19.460	18.810	19.460	19.460	535,500
2022-09-26	19.240	19.260	18.770	18.850	18.850	560,940
2022-09-23	19.990	20.190	19.330	19.360	19.360	699,000
2022-09-22	20.120	20.440	19.960	20.040	20.040	433,800
2022-09-21	19.880	20.340	19.590	20.330	20.330	672,701
2022-09-20	20.060	20.370	19.940	20.050	20.050	562,303
2022-09-19	20.220	20.220	19.660	20.060	20.060	926,800
2022-09-16	21.120	21.120	20.230	20.230	20.230	742,900
2022-09-15	21.450	21.520	20.600	21.010	21.010	857,841
2022-09-14	21.210	21.410	21.000	21.320	21.320	825,964
2022-09-13	21.110	21.670	20.910	21.400	21.400	704,870
2022-09-09	21.120	21.540	21.020	21.100	21.100	655,691
2022-09-08	21.370	21.600	21.040	21.440	21.440	1,189,292
2022-09-07	21.590	21.590	21.220	21.360	21.360	634,300
2022-09-06	21.590	21.770	21.320	21.500	21.500	764,860
2022-09-05	21.530	21.800	21.210	21.600	21.600	715,400
2022-09-02	21.070	21.750	21.070	21.540	21.540	985,001
2022-09-01	20.710	21.550	20.690	21.070	21.070	928,493
2022-08-31	21.290	21.400	20.530	20.710	20.710	901,300
2022-08-30	21.000	21.400	20.900	21.290	21.290	717,065
2022-08-29	20.590	21.200	20.110	21.000	21.000	756,590
2022-08-26	21.000	21.160	20.520	20.630	20.630	744,364
2022-08-25	21.200	21.200	20.580	20.890	20.890	812,600
2022-08-24	21.580	21.700	20.900	20.900	20.900	994,000
2022-08-23	21.480	21.860	21.430	21.540	21.540	818,560
2022-08-22	21.810	22.130	21.460	21.620	21.620	823,500
2022-08-19	22.050	22.410	21.500	21.550	21.550	918,800
2022-08-18	21.950	22.160	21.600	22.050	22.050	873,945
2022-08-17	21.910	22.130	21.770	21.950	21.950	780,778
2022-08-16	21.710	22.370	21.710	21.910	21.910	557,200
2022-08-15	22.120	22.120	21.380	21.840	21.840	1,105,281
2022-08-12	22.240	22.260	21.930	22.010	22.010	655,511
2022-08-11	22.250	22.570	22.000	22.120	22.120	1,256,902
2022-08-10	21.720	22.280	21.520	22.190	22.190	1,172,301
2022-08-09	21.670	21.800	21.450	21.720	21.720	1,073,120
2022-08-08	21.170	21.680	20.960	21.620	21.620	1,415,900
2022-08-05	20.960	21.100	20.610	20.960	20.960	834,400
2022-08-04	20.290	20.950	20.200	20.870	20.870	862,900
2022-08-03	19.800	20.870	19.800	20.200	20.200	894,600
2022-08-02	20.910	20.910	19.900	20.200	20.200	1,347,400

← NewerPage 17 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.