ButOne Information Corp XiAn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 28.580 | 28.650 | 28.000 | 28.150 | 28.150 | 1,374,000 |
| 2025-07-21 | 28.460 | 28.740 | 28.000 | 28.510 | 28.510 | 1,392,100 |
| 2025-07-18 | 28.000 | 29.100 | 27.880 | 28.510 | 28.510 | 2,545,800 |
| 2025-07-17 | 27.830 | 27.980 | 27.580 | 27.870 | 27.870 | 1,075,700 |
| 2025-07-16 | 28.000 | 28.000 | 27.500 | 27.720 | 27.720 | 878,900 |
| 2025-07-15 | 28.060 | 28.100 | 27.420 | 27.710 | 27.710 | 960,099 |
| 2025-07-14 | 28.200 | 28.300 | 27.630 | 28.070 | 28.070 | 1,153,000 |
| 2025-07-11 | 27.900 | 28.170 | 27.420 | 28.010 | 28.010 | 1,242,200 |
| 2025-07-10 | 28.020 | 28.050 | 27.520 | 27.770 | 27.770 | 1,030,000 |
| 2025-07-09 | 28.290 | 29.280 | 27.830 | 27.900 | 27.900 | 1,623,467 |
| 2025-07-08 | 28.280 | 29.280 | 28.060 | 28.290 | 28.290 | 2,166,535 |
| 2025-07-07 | 27.290 | 28.580 | 27.200 | 28.350 | 28.350 | 3,414,700 |
| 2025-07-04 | 27.010 | 28.580 | 26.980 | 27.290 | 27.290 | 3,376,100 |
| 2025-07-03 | 26.900 | 27.000 | 26.710 | 26.970 | 26.970 | 935,000 |
| 2025-07-02 | 27.150 | 27.160 | 26.650 | 26.850 | 26.850 | 976,900 |
| 2025-07-01 | 26.900 | 27.180 | 26.570 | 26.990 | 26.990 | 2,205,817 |
| 2025-06-30 | 26.990 | 27.150 | 26.620 | 26.740 | 26.740 | 1,345,000 |
| 2025-06-27 | 26.480 | 26.870 | 26.400 | 26.740 | 26.740 | 1,536,800 |
| 2025-06-26 | 26.270 | 26.920 | 26.070 | 26.390 | 26.390 | 1,964,400 |
| 2025-06-25 | 26.270 | 26.570 | 26.060 | 26.280 | 26.280 | 938,200 |
| 2025-06-24 | 25.950 | 26.380 | 25.720 | 26.130 | 26.130 | 1,025,201 |
| 2025-06-23 | 25.270 | 25.880 | 25.120 | 25.880 | 25.880 | 1,044,000 |
| 2025-06-20 | 25.730 | 25.880 | 25.150 | 25.370 | 25.370 | 950,700 |
| 2025-06-19 | 26.190 | 26.400 | 25.600 | 25.780 | 25.780 | 1,334,600 |
| 2025-06-18 | 26.700 | 26.860 | 26.150 | 26.230 | 26.230 | 1,266,701 |
| 2025-06-17 | 26.380 | 27.120 | 26.110 | 26.880 | 26.880 | 2,403,100 |
| 2025-06-16 | 26.600 | 26.700 | 26.050 | 26.170 | 26.170 | 1,942,267 |
| 2025-06-13 | 26.700 | 26.790 | 26.060 | 26.600 | 26.600 | 2,044,102 |
| 2025-06-12 | 26.520 | 26.730 | 26.200 | 26.710 | 26.710 | 1,414,401 |
| 2025-06-11 | 26.480 | 26.910 | 26.330 | 26.520 | 26.520 | 1,387,401 |
| 2025-06-10 | 26.710 | 26.850 | 26.100 | 26.480 | 26.480 | 1,318,100 |
| 2025-06-09 | 26.900 | 27.040 | 26.420 | 26.670 | 26.670 | 1,278,500 |
| 2025-06-06 | 26.600 | 26.990 | 26.360 | 26.900 | 26.900 | 1,506,400 |
| 2025-06-05 | 26.590 | 26.780 | 26.370 | 26.610 | 26.610 | 1,159,700 |
| 2025-06-04 | 26.660 | 26.880 | 26.100 | 26.490 | 26.490 | 1,370,700 |
| 2025-06-03 | 26.590 | 27.250 | 26.400 | 26.670 | 26.670 | 2,366,300 |
| 2025-05-30 | 26.000 | 27.450 | 25.700 | 26.900 | 26.900 | 4,293,100 |
| 2025-05-29 | 25.340 | 26.080 | 25.340 | 25.960 | 25.960 | 1,901,201 |
| 2025-05-28 | 25.330 | 25.600 | 25.160 | 25.330 | 25.330 | 1,069,100 |
| 2025-05-27 | 25.090 | 25.500 | 24.890 | 25.330 | 25.330 | 1,473,200 |
| 2025-05-26 | 25.100 | 25.400 | 24.940 | 25.110 | 25.110 | 1,012,300 |
| 2025-05-23 | 25.020 | 25.450 | 24.840 | 25.030 | 25.030 | 1,602,400 |
| 2025-05-22 | 25.480 | 25.650 | 24.700 | 25.010 | 25.010 | 1,421,600 |
| 2025-05-21 | 25.710 | 25.810 | 25.150 | 25.540 | 25.540 | 1,468,684 |
| 2025-05-20 | 25.470 | 25.670 | 25.020 | 25.670 | 25.670 | 1,387,497 |
| 2025-05-19 | 25.500 | 25.820 | 24.910 | 25.260 | 25.260 | 1,686,400 |
| 2025-05-16 | 25.160 | 25.370 | 24.920 | 25.150 | 25.150 | 1,032,300 |
| 2025-05-15 | 25.250 | 25.250 | 24.620 | 25.180 | 25.180 | 1,138,700 |
| 2025-05-14 | 25.330 | 25.330 | 24.910 | 25.200 | 25.200 | 1,414,700 |
| 2025-05-13 | 25.680 | 25.680 | 24.990 | 25.150 | 25.150 | 1,469,656 |
| 2025-05-12 | 25.550 | 25.800 | 25.280 | 25.420 | 25.420 | 1,819,600 |
| 2025-05-09 | 25.240 | 25.450 | 24.810 | 25.280 | 25.280 | 1,342,300 |
| 2025-05-08 | 24.720 | 26.010 | 24.500 | 25.240 | 25.240 | 2,633,600 |
| 2025-05-07 | 24.780 | 25.300 | 24.520 | 24.880 | 24.880 | 1,821,200 |
| 2025-05-06 | 24.440 | 24.650 | 24.080 | 24.570 | 24.570 | 1,772,700 |
| 2025-04-30 | 23.620 | 24.190 | 23.620 | 23.960 | 23.960 | 1,598,004 |
| 2025-04-29 | 23.310 | 23.700 | 22.770 | 23.630 | 23.630 | 1,516,600 |
| 2025-04-28 | 23.980 | 24.120 | 22.880 | 23.190 | 23.190 | 1,889,200 |
| 2025-04-25 | 23.990 | 24.050 | 23.470 | 23.980 | 23.980 | 1,262,701 |
| 2025-04-24 | 24.300 | 24.390 | 23.600 | 24.050 | 24.050 | 1,614,400 |
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.