ButOne Information Corp XiAn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 21.160 | 21.790 | 20.730 | 21.440 | 21.440 | 2,476,300 |
| 2025-01-17 | 20.970 | 20.970 | 20.500 | 20.720 | 20.720 | 1,113,800 |
| 2025-01-16 | 21.150 | 21.280 | 20.800 | 20.870 | 20.870 | 1,333,800 |
| 2025-01-15 | 20.750 | 20.990 | 20.640 | 20.880 | 20.880 | 1,365,700 |
| 2025-01-14 | 19.500 | 20.760 | 19.480 | 20.750 | 20.750 | 1,732,900 |
| 2025-01-13 | 19.200 | 19.690 | 18.640 | 19.570 | 19.570 | 1,342,200 |
| 2025-01-10 | 20.170 | 20.300 | 19.450 | 19.480 | 19.480 | 1,567,800 |
| 2025-01-09 | 19.900 | 20.290 | 19.900 | 20.170 | 20.170 | 1,259,900 |
| 2025-01-08 | 19.870 | 20.190 | 19.360 | 19.940 | 19.940 | 2,057,500 |
| 2025-01-07 | 19.150 | 19.860 | 19.110 | 19.840 | 19.840 | 1,738,900 |
| 2025-01-06 | 19.020 | 19.300 | 18.190 | 19.010 | 19.010 | 2,479,800 |
| 2025-01-03 | 20.550 | 20.790 | 19.010 | 19.180 | 19.180 | 2,417,500 |
| 2025-01-02 | 20.660 | 21.280 | 20.350 | 20.510 | 20.510 | 2,114,100 |
| 2024-12-31 | 20.970 | 21.360 | 20.600 | 20.660 | 20.660 | 1,644,700 |
| 2024-12-30 | 21.380 | 21.390 | 20.390 | 20.970 | 20.970 | 2,265,000 |
| 2024-12-27 | 21.200 | 21.950 | 20.980 | 21.570 | 21.570 | 2,017,800 |
| 2024-12-26 | 20.800 | 21.510 | 20.800 | 21.200 | 21.200 | 1,842,500 |
| 2024-12-25 | 21.540 | 21.560 | 20.450 | 20.830 | 20.830 | 2,264,300 |
| 2024-12-24 | 21.860 | 22.070 | 20.950 | 21.550 | 21.550 | 2,660,230 |
| 2024-12-23 | 23.620 | 23.650 | 21.490 | 21.670 | 21.670 | 4,108,000 |
| 2024-12-20 | 23.690 | 23.960 | 23.500 | 23.650 | 23.650 | 2,765,900 |
| 2024-12-19 | 23.240 | 23.980 | 22.530 | 23.750 | 23.750 | 4,043,200 |
| 2024-12-18 | 23.600 | 24.490 | 23.030 | 23.530 | 23.530 | 5,957,357 |
| 2024-12-17 | 25.700 | 25.970 | 24.080 | 24.080 | 24.080 | 6,417,171 |
| 2024-12-16 | 25.510 | 27.480 | 25.020 | 26.750 | 26.750 | 11,755,392 |
| 2024-12-13 | 24.770 | 25.240 | 24.770 | 24.980 | 24.980 | 1,513,059 |
| 2024-12-12 | 24.490 | 25.090 | 24.120 | 25.030 | 25.030 | 1,783,400 |
| 2024-12-11 | 24.210 | 24.580 | 23.790 | 24.490 | 24.490 | 1,313,800 |
| 2024-12-10 | 25.310 | 25.310 | 24.280 | 24.280 | 24.280 | 2,348,862 |
| 2024-12-09 | 24.250 | 24.940 | 23.810 | 24.830 | 24.830 | 3,155,200 |
| 2024-12-06 | 24.000 | 24.510 | 23.810 | 24.110 | 24.110 | 1,886,930 |
| 2024-12-05 | 23.620 | 24.080 | 23.230 | 24.050 | 24.050 | 1,616,900 |
| 2024-12-04 | 24.190 | 24.330 | 23.460 | 23.700 | 23.700 | 1,918,800 |
| 2024-12-03 | 23.990 | 24.460 | 23.560 | 24.260 | 24.260 | 1,856,200 |
| 2024-12-02 | 23.590 | 24.480 | 23.050 | 23.950 | 23.950 | 2,714,600 |
| 2024-11-29 | 23.180 | 23.500 | 22.850 | 23.480 | 23.480 | 1,927,159 |
| 2024-11-28 | 22.800 | 23.740 | 22.750 | 23.370 | 23.370 | 2,425,550 |
| 2024-11-27 | 23.010 | 23.220 | 22.050 | 22.790 | 22.790 | 2,150,900 |
| 2024-11-26 | 23.190 | 23.710 | 22.980 | 23.260 | 23.260 | 2,410,412 |
| 2024-11-25 | 21.900 | 24.120 | 21.800 | 23.340 | 23.340 | 5,035,100 |
| 2024-11-22 | 22.200 | 22.750 | 21.890 | 21.930 | 21.930 | 2,337,259 |
| 2024-11-21 | 22.110 | 22.820 | 21.900 | 22.230 | 22.230 | 1,885,902 |
| 2024-11-20 | 21.500 | 22.150 | 20.930 | 22.050 | 22.050 | 2,125,784 |
| 2024-11-19 | 21.340 | 21.670 | 20.800 | 21.560 | 21.560 | 2,612,401 |
| 2024-11-18 | 22.450 | 22.500 | 21.000 | 21.340 | 21.340 | 3,280,400 |
| 2024-11-15 | 22.400 | 23.130 | 22.000 | 22.160 | 22.160 | 2,735,100 |
| 2024-11-14 | 23.200 | 23.690 | 22.550 | 22.580 | 22.580 | 2,801,700 |
| 2024-11-13 | 22.890 | 23.350 | 22.530 | 23.150 | 23.150 | 2,392,500 |
| 2024-11-12 | 23.110 | 23.370 | 22.690 | 22.870 | 22.870 | 3,256,900 |
| 2024-11-11 | 22.700 | 23.470 | 22.510 | 23.100 | 23.100 | 3,862,611 |
| 2024-11-08 | 22.690 | 23.000 | 22.250 | 22.850 | 22.850 | 3,685,110 |
| 2024-11-07 | 22.180 | 22.850 | 22.180 | 22.460 | 22.460 | 3,047,832 |
| 2024-11-06 | 23.190 | 23.320 | 22.280 | 22.460 | 22.460 | 3,356,100 |
| 2024-11-05 | 23.070 | 23.300 | 22.710 | 23.100 | 23.100 | 3,415,100 |
| 2024-11-04 | 22.170 | 23.120 | 22.170 | 23.000 | 23.000 | 3,108,712 |
| 2024-11-01 | 24.350 | 24.390 | 22.210 | 22.270 | 22.270 | 5,394,402 |
| 2024-10-31 | 23.000 | 25.250 | 22.920 | 24.680 | 24.680 | 6,875,802 |
| 2024-10-30 | 22.100 | 23.490 | 21.690 | 23.480 | 23.480 | 5,705,001 |
| 2024-10-29 | 24.050 | 24.250 | 22.100 | 22.370 | 22.370 | 6,791,693 |
| 2024-10-28 | 22.520 | 24.000 | 22.320 | 23.800 | 23.800 | 8,944,441 |
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.