ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.240	21.280	20.950	21.120	21.120	754,430
2022-07-29	21.010	21.200	20.820	21.020	21.020	720,539
2022-07-28	20.920	21.260	20.910	21.010	21.010	1,009,493
2022-07-27	20.900	21.100	20.740	20.890	20.890	848,510
2022-07-26	20.900	21.030	20.610	20.980	20.980	1,388,400
2022-07-25	20.480	20.950	20.470	20.860	20.860	993,900
2022-07-22	20.170	20.740	20.170	20.530	20.530	1,350,900
2022-07-21	20.150	20.360	20.000	20.140	20.140	568,000
2022-07-20	20.180	20.310	20.010	20.160	20.160	657,400
2022-07-19	19.870	20.190	19.630	20.120	20.120	880,300
2022-07-18	19.240	19.800	19.000	19.790	19.790	1,144,600
2022-07-15	19.660	19.680	19.130	19.250	19.250	1,004,500
2022-07-14	19.550	19.710	19.430	19.630	19.630	602,800
2022-07-13	19.300	19.740	19.230	19.550	19.550	1,226,201
2022-07-12	19.270	19.430	19.060	19.320	19.320	966,500
2022-07-11	19.760	19.760	19.050	19.270	19.270	965,300
2022-07-08	19.380	19.700	19.280	19.550	19.550	913,400
2022-07-07	19.250	19.480	19.120	19.390	19.390	852,400
2022-07-06	19.430	19.590	18.990	19.270	19.270	1,082,402
2022-07-05	19.390	19.550	18.990	19.420	19.420	876,700
2022-07-04	19.270	19.480	19.030	19.430	19.430	885,200
2022-07-01	19.330	19.490	19.110	19.160	19.160	785,600
2022-06-30	19.340	19.560	19.170	19.170	19.170	1,097,400
2022-06-29	19.730	19.800	19.190	19.230	19.230	860,200
2022-06-28	19.160	19.740	19.020	19.700	19.700	1,528,896
2022-06-27	19.120	19.260	18.940	19.150	19.150	796,500
2022-06-24	18.940	19.110	18.860	19.090	19.090	854,493
2022-06-23	18.690	18.910	18.610	18.900	18.900	679,163
2022-06-22	19.060	19.120	18.650	18.670	18.670	985,200
2022-06-21	19.130	19.220	18.830	19.060	19.060	1,220,200
2022-06-20	19.020	19.440	18.980	19.200	19.200	1,548,052
2022-06-17	19.930	19.930	18.920	19.220	19.220	3,000,552
2022-06-16	19.590	20.310	19.330	20.060	20.060	3,619,805
2022-06-15	19.110	19.580	18.850	19.180	19.180	924,000
2022-06-14	19.330	19.330	18.600	19.150	19.150	905,300
2022-06-13	19.180	19.390	18.980	19.320	19.320	807,281
2022-06-10	18.910	19.280	18.800	19.160	19.160	684,100
2022-06-09	19.290	19.290	18.790	18.940	18.940	820,800
2022-06-08	19.400	19.530	18.880	19.210	19.210	998,112
2022-06-07	19.800	19.800	19.100	19.400	19.400	900,630
2022-06-06	19.680	19.850	19.530	19.700	19.700	912,130
2022-06-02	19.380	19.590	19.150	19.530	19.530	795,402
2022-06-01	19.350	19.600	19.240	19.370	19.370	948,400
2022-05-31	19.490	19.510	19.040	19.380	19.380	1,201,400
2022-05-30	19.240	19.450	18.920	19.420	19.420	1,063,900
2022-05-27	18.600	19.470	18.600	19.050	19.050	1,372,000
2022-05-26	18.580	18.780	18.100	18.710	18.710	814,900
2022-05-25	18.050	18.550	17.910	18.530	18.530	859,297
2022-05-24	18.820	18.930	17.950	18.060	18.060	1,083,400
2022-05-23	18.700	18.840	18.470	18.810	18.810	754,800
2022-05-20	18.270	18.500	18.260	18.480	18.480	665,000
2022-05-19	17.870	18.400	17.810	18.260	18.260	871,300
2022-05-18	17.920	18.290	17.900	18.130	18.130	852,300
2022-05-17	18.230	18.240	17.790	17.960	17.960	663,501
2022-05-16	18.080	18.280	17.960	18.130	18.130	1,299,501
2022-05-13	17.600	18.070	17.560	17.960	17.960	1,056,901
2022-05-12	17.380	17.770	17.310	17.630	17.630	854,100
2022-05-11	17.420	17.910	17.420	17.440	17.440	1,228,901
2022-05-10	17.300	17.520	17.020	17.490	17.490	1,029,900
2022-05-09	17.150	17.650	17.150	17.370	17.370	1,094,700

← NewerPage 18 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.