ButOne Information Corp XiAn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.520	24.960	24.100	24.300	24.300	1,704,200
2025-04-22	24.400	24.590	24.160	24.520	24.520	1,521,000
2025-04-21	24.560	24.560	24.100	24.250	24.250	1,716,800
2025-04-18	24.600	24.840	24.070	24.630	24.630	1,451,400
2025-04-17	24.330	25.050	24.120	24.640	24.640	2,408,345
2025-04-16	24.000	24.700	23.810	24.330	24.330	2,002,100
2025-04-15	23.760	24.380	23.430	24.250	24.250	1,913,000
2025-04-14	23.500	23.720	23.130	23.600	23.600	1,915,700
2025-04-11	22.500	23.580	22.280	23.380	23.380	2,460,100
2025-04-10	22.020	23.020	22.020	22.690	22.690	2,476,001
2025-04-09	20.490	22.000	19.660	21.820	21.820	2,699,791
2025-04-08	21.510	21.730	19.900	20.580	20.580	3,248,800
2025-04-07	22.000	22.320	21.510	21.510	21.510	2,034,200
2025-04-03	23.960	24.110	23.320	23.900	23.900	1,758,900
2025-04-02	23.630	24.030	23.440	23.960	23.960	1,925,900
2025-04-01	22.860	24.230	22.810	23.640	23.640	3,633,275
2025-03-31	24.600	24.600	22.580	22.860	22.860	6,213,000
2025-03-28	23.880	25.490	23.450	25.080	25.080	6,117,237
2025-03-27	23.990	24.040	23.350	23.870	23.870	2,393,600
2025-03-26	22.310	24.150	22.220	24.040	24.040	4,079,367
2025-03-25	22.200	22.530	21.590	22.380	22.380	2,292,332
2025-03-24	22.750	23.750	21.600	22.160	22.160	4,255,100
2025-03-21	23.130	23.140	22.760	22.900	22.900	2,026,800
2025-03-20	23.050	23.670	22.800	23.210	23.210	1,740,300
2025-03-19	23.490	23.650	22.990	23.120	23.120	1,496,400
2025-03-18	23.620	23.680	23.340	23.580	23.580	1,588,300
2025-03-17	23.460	23.630	23.160	23.500	23.500	1,830,100
2025-03-14	23.090	23.590	22.780	23.520	23.520	1,853,800
2025-03-13	23.570	23.640	22.730	23.100	23.100	1,699,700
2025-03-12	23.300	23.650	23.130	23.560	23.560	1,407,200
2025-03-11	23.000	23.330	22.540	23.300	23.300	1,286,600
2025-03-10	23.180	23.650	23.060	23.300	23.300	1,474,300
2025-03-07	23.500	23.640	23.100	23.210	23.210	1,443,300
2025-03-06	23.010	23.600	22.960	23.500	23.500	1,709,200
2025-03-05	22.970	23.120	22.500	22.970	22.970	1,357,600
2025-03-04	22.210	23.050	22.200	22.960	22.960	1,298,200
2025-03-03	22.380	22.930	22.120	22.400	22.400	1,697,400
2025-02-28	22.580	23.030	22.080	22.120	22.120	1,575,800
2025-02-27	23.030	23.200	22.500	22.820	22.820	1,749,500
2025-02-26	22.990	23.340	22.800	23.030	23.030	1,326,900
2025-02-25	22.990	23.940	22.950	23.000	23.000	1,510,500
2025-02-24	23.190	23.880	23.020	23.380	23.380	2,889,800
2025-02-21	23.170	23.250	22.650	23.050	23.050	1,875,756
2025-02-20	22.810	23.420	22.810	23.200	23.200	1,561,700
2025-02-19	22.690	23.270	22.580	22.900	22.900	1,582,100
2025-02-18	23.510	23.650	22.510	22.770	22.770	1,803,600
2025-02-17	23.000	23.800	23.000	23.570	23.570	2,125,701
2025-02-14	22.920	23.090	22.660	23.000	23.000	1,508,300
2025-02-13	23.350	23.490	22.850	22.930	22.930	1,578,900
2025-02-12	23.310	23.500	23.000	23.350	23.350	1,765,274
2025-02-11	23.080	23.450	22.890	23.250	23.250	1,865,295
2025-02-10	22.750	23.150	22.530	23.100	23.100	1,964,875
2025-02-07	22.750	23.010	22.280	22.500	22.500	2,030,200
2025-02-06	22.450	22.750	22.060	22.750	22.750	2,127,806
2025-02-05	21.810	22.930	21.220	22.450	22.450	3,448,447
2025-01-27	21.190	21.640	21.140	21.210	21.210	1,514,905
2025-01-24	20.890	21.150	20.590	21.110	21.110	1,013,800
2025-01-23	21.030	21.320	20.880	20.880	20.880	1,461,600
2025-01-22	20.640	21.190	20.640	20.870	20.870	1,270,000
2025-01-21	21.440	21.490	20.710	21.020	21.020	1,599,095

← NewerPage 7 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.