ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.540	21.890	20.540	21.520	21.520	1,682,721
2022-01-27	22.730	22.730	20.400	20.460	20.460	1,762,600
2022-01-26	21.710	22.480	21.680	22.130	22.130	1,145,800
2022-01-25	22.770	23.470	21.710	21.710	21.710	1,489,700
2022-01-24	23.270	23.430	22.640	22.770	22.770	1,218,263
2022-01-21	22.720	23.640	22.720	23.300	23.300	1,497,700
2022-01-20	23.820	23.990	22.320	22.720	22.720	1,637,897
2022-01-19	23.000	23.930	23.000	23.780	23.780	1,212,400
2022-01-18	23.900	24.160	23.110	23.240	23.240	1,474,600
2022-01-17	23.500	24.150	23.280	23.890	23.890	1,303,142
2022-01-14	23.760	24.140	23.310	23.490	23.490	1,626,501
2022-01-13	23.500	24.310	23.210	23.900	23.900	1,924,301
2022-01-12	22.920	23.660	22.870	23.430	23.430	1,012,519
2022-01-11	23.550	24.080	22.950	23.000	23.000	1,614,800
2022-01-10	23.070	23.340	22.140	23.160	23.160	1,574,100
2022-01-07	23.200	24.120	22.840	22.930	22.930	1,965,300
2022-01-06	22.830	23.580	22.700	23.300	23.300	1,542,600
2022-01-05	23.320	23.460	22.600	22.870	22.870	1,383,000
2022-01-04	23.180	23.480	22.640	23.320	23.320	1,581,900
2021-12-31	22.850	23.100	22.200	22.770	22.770	1,339,100
2021-12-30	22.190	23.190	21.800	22.790	22.790	1,663,200
2021-12-29	22.210	22.420	21.690	21.930	21.930	1,069,900
2021-12-28	21.100	22.580	21.030	22.210	22.210	1,636,819
2021-12-27	21.100	21.450	21.040	21.100	21.100	796,819
2021-12-24	21.930	22.070	21.160	21.170	21.170	1,060,700
2021-12-23	22.800	22.820	21.750	21.800	21.800	1,464,800
2021-12-22	22.500	22.840	22.410	22.660	22.660	1,149,640
2021-12-21	21.620	22.970	21.620	22.650	22.650	1,578,000
2021-12-20	22.210	22.570	21.720	21.850	21.850	1,163,700
2021-12-17	22.500	22.640	21.820	22.050	22.050	963,100
2021-12-16	22.050	22.700	22.050	22.500	22.500	1,026,019
2021-12-15	22.350	22.460	21.940	22.060	22.060	984,500
2021-12-14	21.760	22.640	21.450	22.610	22.610	1,334,919
2021-12-13	22.340	22.340	21.580	21.620	21.620	1,129,700
2021-12-10	22.250	22.450	21.880	22.340	22.340	1,140,059
2021-12-09	22.340	22.380	21.760	22.190	22.190	1,411,300
2021-12-08	21.500	23.300	21.500	22.380	22.380	1,925,900
2021-12-07	22.490	22.490	21.330	21.440	21.440	1,509,000
2021-12-06	23.300	23.300	22.110	22.250	22.250	1,873,700
2021-12-03	22.500	23.730	22.450	23.080	23.080	1,840,130
2021-12-02	22.740	23.780	22.740	23.010	23.010	2,405,500
2021-12-01	22.540	23.150	22.180	22.980	22.980	2,244,825
2021-11-30	21.030	22.680	21.030	22.490	22.490	2,818,383
2021-11-29	20.460	21.520	20.450	21.220	21.220	1,463,317
2021-11-26	21.450	21.630	20.700	20.900	20.900	1,424,400
2021-11-25	21.110	21.850	20.960	21.650	21.650	1,370,595
2021-11-24	21.140	21.410	20.620	21.140	21.140	1,188,941
2021-11-23	21.210	21.360	20.710	21.020	21.020	1,165,800
2021-11-22	21.700	21.700	21.100	21.200	21.200	1,079,000
2021-11-19	21.540	22.060	21.360	21.490	21.490	1,418,810
2021-11-18	22.180	22.420	21.590	21.590	21.590	1,777,100
2021-11-17	21.320	22.340	21.130	22.190	22.190	2,390,326
2021-11-16	21.320	21.910	21.110	21.320	21.320	2,448,692
2021-11-15	21.370	21.440	20.880	21.320	21.320	1,767,800
2021-11-12	20.750	21.490	20.590	21.440	21.440	2,625,870
2021-11-11	20.500	20.940	20.310	20.740	20.740	2,140,800
2021-11-10	20.520	20.760	20.230	20.660	20.660	1,578,824
2021-11-09	20.530	20.810	20.190	20.540	20.540	1,925,234
2021-11-08	20.590	20.980	20.420	20.680	20.680	2,297,927
2021-11-05	20.830	21.080	20.490	20.490	20.490	3,046,634

← NewerPage 20 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.