Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.430	48.480	43.170	43.170	43.170	11,940,700
2026-10-16	48.330	49.690	47.300	47.970	47.970	12,567,702
2026-10-15	52.460	52.700	47.790	48.690	48.690	16,665,000
2026-10-14	53.800	54.810	51.370	53.100	53.100	18,841,100
2026-10-13	45.240	49.830	44.450	49.830	49.830	11,783,500
2026-10-12	48.450	49.500	45.100	45.300	45.300	9,859,000
2026-10-09	49.000	49.850	47.010	48.700	48.700	11,300,000
2026-10-08	47.980	51.200	47.900	48.970	48.970	12,182,202
2026-09-30	48.820	49.660	46.800	48.120	48.120	12,226,300
2026-09-29	50.110	51.990	47.810	48.050	48.050	14,014,059
2026-09-28	49.190	50.880	47.000	49.560	49.560	12,034,160
2026-09-24	48.580	51.000	48.580	49.050	49.050	13,551,500
2026-09-23	47.980	51.200	46.280	49.790	49.790	18,789,755
2026-09-22	48.080	50.020	46.800	47.120	47.120	18,479,400
2026-09-21	44.190	48.570	43.710	48.570	48.570	15,531,276
2026-09-18	43.310	46.230	42.690	44.150	44.150	17,640,786
2026-09-17	39.440	43.310	39.050	43.310	43.310	10,177,700
2026-09-16	38.310	39.960	38.300	39.370	39.370	5,804,449
2026-09-15	39.800	39.890	38.680	38.690	38.690	4,463,949
2026-09-14	38.660	39.900	38.620	39.740	39.740	5,222,048
2026-09-11	39.100	39.680	37.760	38.660	38.660	5,871,241
2026-09-10	40.140	40.390	39.150	39.490	39.490	3,601,900
2026-09-09	40.980	40.980	39.820	39.980	39.980	5,711,101
2026-09-08	41.210	42.110	40.950	41.120	41.120	5,188,276
2026-09-07	41.150	41.600	40.920	41.250	41.250	4,440,376
2026-09-04	41.550	42.430	41.060	41.360	41.360	5,468,800
2026-09-03	41.940	42.820	41.330	41.580	41.580	4,849,701
2026-09-02	42.000	42.490	40.700	41.600	41.600	4,454,242
2026-09-01	41.810	42.980	41.710	42.070	42.070	5,484,792
2026-08-31	41.530	42.440	41.500	42.000	42.000	4,001,800
2026-08-28	41.700	42.160	41.330	41.530	41.530	3,382,500
2026-08-27	41.050	42.000	41.050	41.680	41.680	4,031,540
2026-08-26	40.350	41.850	39.960	41.450	41.450	6,373,081
2026-08-25	39.260	40.830	39.260	40.230	40.230	5,112,400
2026-08-24	40.380	40.600	38.830	39.160	39.160	3,567,300
2026-08-21	40.000	40.500	39.460	40.110	40.110	2,909,341
2026-08-20	39.260	40.770	39.260	40.060	40.060	4,026,951
2026-08-19	39.970	40.290	39.100	39.230	39.230	3,562,600
2026-08-18	41.200	41.200	39.610	40.100	40.100	4,763,600
2026-08-17	41.290	42.490	40.620	41.070	41.070	3,393,100
2026-08-14	41.300	42.300	40.900	41.210	41.210	4,274,048
2026-08-13	40.510	41.960	40.260	41.550	41.550	7,537,754
2026-08-12	40.890	44.440	40.000	40.500	40.500	11,018,542
2026-08-11	40.060	41.320	39.810	40.770	40.770	5,446,472
2026-08-10	39.400	40.170	39.210	40.170	40.170	3,883,451
2026-08-07	39.150	39.410	38.560	39.300	39.300	3,062,900
2026-08-06	38.800	39.500	38.680	39.230	39.230	3,211,200
2026-08-05	38.970	39.300	38.670	39.040	39.040	3,407,000
2026-08-04	39.670	39.770	38.710	38.980	38.980	3,849,000
2026-08-03	37.990	39.300	37.630	39.280	39.280	6,475,693
2026-07-31	36.000	37.880	36.000	37.830	37.830	5,281,583
2026-07-30	37.490	38.260	36.810	36.860	36.860	5,143,546
2026-07-29	37.200	37.970	36.930	37.490	37.490	3,867,000
2026-07-28	36.700	37.590	36.450	36.950	36.950	3,551,900
2026-07-27	36.000	36.780	35.800	36.600	36.600	3,288,097
2026-07-24	37.000	37.780	35.700	35.710	35.710	4,257,101
2026-07-23	37.030	37.470	36.810	37.400	37.400	2,740,200
2026-07-22	36.000	37.150	35.920	36.970	36.970	3,624,096
2026-07-21	35.170	36.570	34.780	36.290	36.290	4,946,596
2026-07-20	38.280	38.690	34.790	35.560	35.560	7,704,168

Page 1 of 21 · 1,213 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.