ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.450	22.870	21.300	21.410	21.410	2,037,400
2026-07-16	22.500	22.950	22.260	22.460	22.460	1,330,473
2026-07-15	22.500	23.200	22.270	22.720	22.720	1,524,900
2026-07-14	21.840	22.520	21.560	22.480	22.480	1,640,600
2026-07-13	22.370	22.550	21.700	21.840	21.840	1,801,500
2026-07-10	21.870	22.740	21.400	22.450	22.450	1,855,400
2026-07-09	22.000	22.280	21.420	21.840	21.840	1,473,400
2026-07-08	22.190	22.620	21.600	21.970	21.970	1,429,800
2026-07-07	22.940	23.010	22.100	22.200	22.200	1,475,901
2026-07-06	22.960	23.360	22.630	22.920	22.920	1,725,700
2026-07-03	22.550	23.120	22.330	22.860	22.860	1,739,000
2026-07-02	22.760	23.220	22.370	22.550	22.550	2,035,200
2026-07-01	21.970	22.980	21.900	22.530	22.530	1,939,600
2026-06-30	22.200	22.350	21.650	21.960	21.960	1,750,340
2026-06-29	21.670	22.200	21.000	22.050	22.050	1,852,500
2026-06-26	22.060	22.150	21.330	21.720	21.720	1,522,600
2026-06-25	22.780	22.780	21.980	22.160	22.160	1,679,300
2026-06-24	24.000	24.270	22.620	22.650	22.650	1,832,800
2026-06-23	23.450	24.390	23.430	24.030	24.030	1,693,600
2026-06-22	23.240	23.710	22.330	23.600	23.600	2,101,400
2026-06-18	23.390	23.540	22.680	23.390	23.390	1,220,500
2026-06-17	23.820	24.020	23.250	23.390	23.390	1,556,896
2026-06-16	24.020	24.100	22.990	23.880	23.880	2,145,109
2026-06-15	24.630	24.770	23.610	23.720	23.720	2,190,296
2026-06-12	24.500	24.870	23.890	24.390	24.390	1,880,000
2026-06-11	24.520	24.790	23.760	24.260	24.260	1,314,600
2026-06-10	24.640	25.000	24.280	24.700	24.700	1,441,300
2026-06-09	24.480	25.280	24.460	24.800	24.800	2,088,100
2026-06-08	24.450	25.750	24.300	25.090	25.090	2,454,032
2026-06-05	24.990	25.650	24.120	25.300	25.300	2,322,200
2026-06-04	25.700	25.910	24.710	24.980	24.980	1,645,900
2026-06-03	26.640	26.650	25.570	25.700	25.700	2,016,000
2026-06-02	27.410	27.720	26.440	26.650	26.650	2,523,603
2026-06-01	26.610	27.660	25.800	27.420	27.420	2,340,000
2026-05-29	27.330	27.500	26.200	26.490	26.490	1,925,500
2026-05-28	27.460	27.750	26.450	27.210	27.210	1,756,800
2026-05-27	28.280	28.470	26.950	27.480	27.480	2,059,746
2026-05-26	28.900	29.190	28.010	28.360	28.360	1,956,256
2026-05-25	29.260	29.830	28.600	29.030	29.030	1,900,800
2026-05-22	28.620	29.170	28.310	28.950	28.950	1,895,800
2026-05-21	29.400	29.930	28.520	28.610	28.610	1,773,600
2026-05-20	29.580	29.670	29.000	29.450	29.450	1,414,501
2026-05-19	29.710	30.180	29.420	29.750	29.750	1,404,460
2026-05-18	29.360	29.900	28.800	29.770	29.770	1,963,100
2026-05-15	29.050	30.150	28.900	29.360	29.360	2,062,900
2026-05-14	29.040	29.410	28.810	29.050	29.050	1,926,300
2026-05-13	29.040	29.270	28.500	28.890	28.890	2,270,700
2026-05-12	29.220	29.440	28.900	29.040	29.040	1,792,396
2026-05-11	29.390	29.390	28.910	29.230	29.230	2,148,686
2026-05-08	29.380	29.480	29.060	29.180	29.180	2,078,900
2026-05-07	28.220	29.460	28.220	29.040	29.040	3,008,300
2026-05-06	28.500	28.940	28.150	28.710	28.710	4,554,200
2026-04-30	27.900	28.460	27.580	28.090	28.090	5,391,900
2026-04-29	26.610	28.360	26.560	27.580	27.580	7,579,196
2026-04-28	25.990	26.160	25.630	25.780	25.780	1,913,200
2026-04-27	25.400	26.060	25.120	25.980	25.980	1,805,800
2026-04-24	25.200	25.650	24.860	25.440	25.440	1,327,000
2026-04-23	25.620	25.690	25.180	25.270	25.270	1,193,900
2026-04-22	25.600	25.770	25.310	25.610	25.610	1,345,548
2026-04-21	25.740	25.850	25.530	25.830	25.830	1,153,800

← NewerPage 2 of 5 · 242 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.