ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.350	17.590	16.930	17.190	17.190	1,009,600
2022-05-05	17.400	17.600	17.070	17.570	17.570	1,877,300
2022-04-29	16.980	17.750	16.970	17.660	17.660	1,704,518
2022-04-28	17.880	17.880	16.750	17.060	17.060	1,587,930
2022-04-27	18.000	18.000	16.500	17.900	17.900	2,825,600
2022-04-26	18.350	18.960	18.150	18.230	18.230	1,734,266
2022-04-25	19.050	19.270	18.180	18.340	18.340	2,072,280
2022-04-22	19.200	19.690	18.700	19.000	19.000	1,977,934
2022-04-21	20.650	20.650	19.660	19.710	19.710	1,024,000
2022-04-20	20.390	20.830	20.330	20.590	20.590	785,200
2022-04-19	20.250	20.790	19.910	20.490	20.490	795,300
2022-04-18	20.000	20.400	19.620	20.320	20.320	813,000
2022-04-15	20.770	20.770	19.900	20.210	20.210	1,237,492
2022-04-14	20.790	20.950	20.610	20.800	20.800	979,800
2022-04-13	21.330	21.330	20.560	20.810	20.810	1,143,500
2022-04-12	20.180	21.440	20.180	21.360	21.360	1,426,497
2022-04-11	20.760	20.800	20.010	20.180	20.180	1,089,693
2022-04-08	21.340	21.500	20.690	20.690	20.690	1,194,600
2022-04-07	22.210	22.210	21.430	21.500	21.500	1,241,600
2022-04-06	21.040	22.080	21.000	22.020	22.020	1,980,300
2022-04-01	21.370	21.380	21.000	21.150	21.150	1,041,100
2022-03-31	21.110	21.550	20.880	21.390	21.390	899,000
2022-03-30	21.080	21.270	20.880	21.170	21.170	931,869
2022-03-29	21.240	21.310	20.850	21.040	21.040	895,302
2022-03-28	21.600	21.600	20.900	21.320	21.320	1,065,302
2022-03-25	21.070	21.600	21.010	21.500	21.500	1,302,539
2022-03-24	21.730	21.750	20.920	21.000	21.000	1,315,672
2022-03-23	22.020	22.220	21.630	21.660	21.660	1,166,402
2022-03-22	22.200	22.240	21.760	22.000	22.000	1,350,133
2022-03-21	22.760	22.990	22.100	22.290	22.290	1,759,200
2022-03-18	22.960	22.980	22.260	22.760	22.760	1,611,602
2022-03-17	23.070	23.490	22.580	22.730	22.730	1,904,900
2022-03-16	21.950	23.250	21.350	23.010	23.010	2,021,150
2022-03-15	23.230	23.230	21.610	21.750	21.750	2,226,934
2022-03-14	23.960	24.200	23.000	23.020	23.020	2,137,300
2022-03-11	23.050	24.300	22.970	24.250	24.250	1,818,006
2022-03-10	22.700	23.900	22.700	23.380	23.380	1,497,900
2022-03-09	22.870	23.250	21.460	22.370	22.370	1,605,400
2022-03-08	23.350	23.760	22.750	22.860	22.860	1,909,000
2022-03-07	23.180	23.980	23.160	23.400	23.400	1,679,400
2022-03-04	23.800	24.450	23.500	23.800	23.800	1,484,500
2022-03-03	23.900	24.130	23.540	23.750	23.750	1,051,800
2022-03-02	23.530	24.350	23.400	23.910	23.910	1,769,501
2022-03-01	23.400	23.720	23.300	23.500	23.500	1,098,400
2022-02-28	23.500	24.100	23.100	23.380	23.380	1,514,500
2022-02-25	23.540	24.750	23.540	23.980	23.980	2,422,900
2022-02-24	23.760	23.970	22.910	23.330	23.330	2,057,900
2022-02-23	23.310	24.190	23.180	23.780	23.780	1,822,301
2022-02-22	23.780	23.790	22.930	23.240	23.240	1,473,800
2022-02-21	23.460	23.780	23.120	23.600	23.600	1,797,600
2022-02-18	22.790	24.200	22.550	23.450	23.450	2,298,800
2022-02-17	22.650	23.330	22.370	23.080	23.080	1,710,700
2022-02-16	22.360	22.890	22.270	22.860	22.860	1,325,310
2022-02-15	22.150	22.850	22.000	22.270	22.270	1,091,692
2022-02-14	22.280	22.510	21.900	22.210	22.210	1,192,844
2022-02-11	22.390	22.550	21.510	21.690	21.690	920,243
2022-02-10	22.320	22.450	21.900	22.200	22.200	891,000
2022-02-09	21.850	22.350	21.750	22.230	22.230	996,800
2022-02-08	21.410	21.950	21.120	21.900	21.900	1,105,319
2022-02-07	21.990	22.370	21.080	21.320	21.320	1,559,643

← NewerPage 19 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.