ButOne Information Corp XiAn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21.150 | 22.760 | 21.120 | 22.150 | 22.150 | 7,625,133 |
| 2024-10-24 | 20.200 | 21.180 | 20.100 | 20.830 | 20.830 | 4,559,730 |
| 2024-10-23 | 20.310 | 20.700 | 20.100 | 20.260 | 20.260 | 3,425,446 |
| 2024-10-22 | 20.510 | 20.830 | 20.240 | 20.380 | 20.380 | 3,279,400 |
| 2024-10-21 | 21.670 | 21.680 | 20.500 | 20.510 | 20.510 | 5,737,500 |
| 2024-10-18 | 20.550 | 21.510 | 20.300 | 21.140 | 21.140 | 7,192,104 |
| 2024-10-17 | 20.600 | 21.580 | 19.910 | 21.100 | 21.100 | 9,565,222 |
| 2024-10-16 | 18.300 | 20.600 | 18.260 | 20.600 | 20.600 | 4,184,700 |
| 2024-10-15 | 18.900 | 19.270 | 18.450 | 18.730 | 18.730 | 2,704,200 |
| 2024-10-14 | 17.930 | 19.390 | 17.900 | 19.040 | 19.040 | 4,674,264 |
| 2024-10-11 | 18.660 | 18.780 | 17.610 | 17.830 | 17.830 | 3,399,468 |
| 2024-10-10 | 18.600 | 19.260 | 18.300 | 18.860 | 18.860 | 3,971,543 |
| 2024-10-09 | 20.320 | 20.320 | 18.530 | 18.530 | 18.530 | 3,757,300 |
| 2024-10-08 | 21.610 | 21.610 | 19.330 | 20.590 | 20.590 | 6,257,176 |
| 2024-09-30 | 18.380 | 19.800 | 18.010 | 19.680 | 19.680 | 4,909,694 |
| 2024-09-27 | 17.500 | 18.170 | 17.490 | 18.150 | 18.150 | 2,405,800 |
| 2024-09-26 | 17.410 | 17.680 | 16.850 | 17.490 | 17.490 | 2,744,100 |
| 2024-09-25 | 17.350 | 17.650 | 17.120 | 17.280 | 17.280 | 3,159,100 |
| 2024-09-24 | 16.880 | 17.280 | 16.580 | 17.160 | 17.160 | 3,192,300 |
| 2024-09-23 | 17.020 | 17.280 | 16.680 | 16.770 | 16.770 | 2,951,300 |
| 2024-09-20 | 17.200 | 17.790 | 16.980 | 17.060 | 17.060 | 4,028,800 |
| 2024-09-19 | 16.750 | 17.820 | 16.450 | 17.520 | 17.520 | 5,371,000 |
| 2024-09-18 | 16.320 | 16.940 | 15.980 | 16.850 | 16.850 | 4,379,542 |
| 2024-09-13 | 16.200 | 16.900 | 16.130 | 16.320 | 16.320 | 3,099,000 |
| 2024-09-12 | 15.950 | 16.310 | 15.760 | 16.210 | 16.210 | 2,440,400 |
| 2024-09-11 | 16.050 | 16.170 | 15.740 | 15.950 | 15.950 | 2,333,050 |
| 2024-09-10 | 15.640 | 16.220 | 15.590 | 16.130 | 16.130 | 2,678,400 |
| 2024-09-09 | 15.570 | 15.780 | 15.180 | 15.510 | 15.510 | 1,379,000 |
| 2024-09-06 | 15.930 | 16.020 | 15.560 | 15.600 | 15.600 | 2,157,500 |
| 2024-09-05 | 15.990 | 16.310 | 15.900 | 15.930 | 15.930 | 2,102,700 |
| 2024-09-04 | 15.870 | 16.460 | 15.750 | 15.990 | 15.990 | 3,138,600 |
| 2024-09-03 | 15.600 | 16.100 | 15.450 | 16.000 | 16.000 | 3,229,800 |
| 2024-09-02 | 15.880 | 15.960 | 15.440 | 15.480 | 15.480 | 1,956,900 |
| 2024-08-30 | 15.570 | 16.000 | 15.400 | 15.900 | 15.900 | 3,091,100 |
| 2024-08-29 | 15.400 | 15.780 | 15.240 | 15.610 | 15.610 | 2,556,036 |
| 2024-08-28 | 15.270 | 15.800 | 14.880 | 15.650 | 15.650 | 3,781,200 |
| 2024-08-27 | 15.380 | 16.350 | 15.100 | 15.380 | 15.380 | 4,472,300 |
| 2024-08-26 | 14.800 | 15.290 | 14.670 | 15.070 | 15.070 | 2,278,600 |
| 2024-08-23 | 14.740 | 15.490 | 14.600 | 14.850 | 14.850 | 3,196,000 |
| 2024-08-22 | 15.060 | 15.150 | 14.600 | 14.620 | 14.620 | 1,106,309 |
| 2024-08-21 | 14.900 | 15.260 | 14.700 | 15.050 | 15.050 | 1,420,100 |
| 2024-08-20 | 15.280 | 15.330 | 14.610 | 14.920 | 14.920 | 1,857,509 |
| 2024-08-19 | 15.060 | 15.490 | 14.770 | 15.300 | 15.300 | 2,793,700 |
| 2024-08-16 | 14.760 | 15.100 | 14.680 | 15.050 | 15.050 | 1,805,800 |
| 2024-08-15 | 14.690 | 14.850 | 14.350 | 14.760 | 14.760 | 1,435,600 |
| 2024-08-14 | 14.580 | 14.860 | 14.580 | 14.700 | 14.700 | 1,037,800 |
| 2024-08-13 | 14.540 | 14.700 | 14.320 | 14.600 | 14.600 | 1,057,100 |
| 2024-08-12 | 14.640 | 14.790 | 14.400 | 14.520 | 14.520 | 1,552,100 |
| 2024-08-09 | 15.060 | 15.150 | 14.650 | 14.650 | 14.650 | 2,180,309 |
| 2024-08-08 | 15.020 | 15.240 | 14.400 | 15.070 | 15.070 | 5,729,800 |
| 2024-08-07 | 15.540 | 16.750 | 15.220 | 15.920 | 15.920 | 6,974,100 |
| 2024-08-06 | 14.670 | 15.400 | 14.530 | 15.230 | 15.230 | 2,367,201 |
| 2024-08-05 | 14.740 | 15.450 | 14.510 | 14.510 | 14.510 | 2,558,200 |
| 2024-08-02 | 14.740 | 14.940 | 14.510 | 14.560 | 14.560 | 811,500 |
| 2024-08-01 | 14.820 | 14.960 | 14.710 | 14.840 | 14.840 | 1,022,092 |
| 2024-07-31 | 14.140 | 14.820 | 14.140 | 14.800 | 14.800 | 1,184,800 |
| 2024-07-30 | 14.020 | 14.260 | 13.900 | 14.190 | 14.190 | 839,800 |
| 2024-07-29 | 14.170 | 14.180 | 13.820 | 14.020 | 14.020 | 703,300 |
| 2024-07-26 | 13.700 | 14.040 | 13.700 | 14.000 | 14.000 | 779,400 |
| 2024-07-25 | 13.420 | 13.900 | 13.380 | 13.760 | 13.760 | 1,047,092 |
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.