Dalian Sunasia Tourism Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17.550 | 17.990 | 17.260 | 17.260 | 17.260 | 3,274,600 |
| 2024-07-22 | 17.510 | 17.780 | 17.240 | 17.550 | 17.550 | 2,355,200 |
| 2024-07-19 | 17.520 | 17.720 | 17.300 | 17.610 | 17.610 | 2,343,900 |
| 2024-07-18 | 17.450 | 17.760 | 16.860 | 17.670 | 17.670 | 3,673,500 |
| 2024-07-17 | 17.800 | 17.950 | 17.380 | 17.540 | 17.540 | 2,914,599 |
| 2024-07-16 | 17.660 | 18.090 | 17.450 | 17.890 | 17.890 | 2,467,700 |
| 2024-07-15 | 18.250 | 18.430 | 17.670 | 17.750 | 17.750 | 3,575,400 |
| 2024-07-12 | 18.200 | 19.060 | 18.020 | 18.470 | 18.470 | 5,334,199 |
| 2024-07-11 | 18.460 | 18.570 | 17.710 | 18.340 | 18.340 | 5,874,400 |
| 2024-07-10 | 18.640 | 18.770 | 18.040 | 18.190 | 18.190 | 3,348,900 |
| 2024-07-09 | 18.600 | 18.800 | 17.820 | 18.800 | 18.800 | 4,908,922 |
| 2024-07-08 | 18.950 | 19.430 | 18.650 | 18.660 | 18.660 | 3,299,600 |
| 2024-07-05 | 18.950 | 18.950 | 18.950 | 18.950 | 18.950 | 0 |
| 2024-07-04 | 19.650 | 19.660 | 18.750 | 18.950 | 18.950 | 5,153,100 |
| 2024-07-03 | 19.780 | 20.100 | 19.760 | 19.850 | 19.850 | 4,718,399 |
| 2024-07-02 | 19.790 | 20.210 | 19.590 | 19.830 | 19.830 | 5,208,419 |
| 2024-07-01 | 19.800 | 20.760 | 19.590 | 19.970 | 19.970 | 8,014,600 |
| 2024-06-28 | 19.330 | 20.780 | 19.060 | 20.040 | 20.040 | 8,920,799 |
| 2024-06-27 | 18.800 | 20.350 | 18.590 | 19.250 | 19.250 | 8,857,200 |
| 2024-06-26 | 18.920 | 19.230 | 18.210 | 18.780 | 18.780 | 6,525,800 |
| 2024-06-25 | 17.410 | 18.840 | 17.300 | 18.840 | 18.840 | 5,929,167 |
| 2024-06-24 | 18.090 | 18.090 | 17.080 | 17.130 | 17.130 | 3,412,400 |
| 2024-06-21 | 18.480 | 18.650 | 18.110 | 18.160 | 18.160 | 2,096,700 |
| 2024-06-20 | 18.900 | 19.060 | 18.460 | 18.480 | 18.480 | 2,444,500 |
| 2024-06-19 | 19.390 | 19.400 | 18.930 | 18.990 | 18.990 | 2,545,900 |
| 2024-06-18 | 19.300 | 19.500 | 19.090 | 19.330 | 19.330 | 2,549,922 |
| 2024-06-17 | 19.000 | 19.500 | 18.800 | 19.300 | 19.300 | 3,399,222 |
| 2024-06-14 | 18.920 | 19.580 | 18.670 | 19.090 | 19.090 | 4,215,400 |
| 2024-06-13 | 18.940 | 19.100 | 18.670 | 18.880 | 18.880 | 2,617,800 |
| 2024-06-12 | 18.440 | 19.120 | 18.400 | 18.990 | 18.990 | 3,775,500 |
| 2024-06-11 | 18.860 | 18.960 | 18.310 | 18.430 | 18.430 | 3,209,300 |
| 2024-06-07 | 18.960 | 19.200 | 18.720 | 19.060 | 19.060 | 2,955,500 |
| 2024-06-06 | 19.830 | 20.050 | 18.680 | 18.800 | 18.800 | 4,705,022 |
| 2024-06-05 | 19.820 | 20.290 | 19.650 | 19.830 | 19.830 | 2,990,500 |
| 2024-06-04 | 19.680 | 20.410 | 19.170 | 20.020 | 20.020 | 3,884,100 |
| 2024-06-03 | 20.430 | 20.620 | 19.320 | 19.790 | 19.790 | 5,598,040 |
| 2024-05-31 | 20.620 | 20.810 | 20.410 | 20.630 | 20.630 | 3,194,000 |
| 2024-05-30 | 21.280 | 21.370 | 20.610 | 20.630 | 20.630 | 5,451,872 |
| 2024-05-29 | 20.860 | 22.190 | 20.840 | 21.650 | 21.650 | 8,034,162 |
| 2024-05-28 | 20.600 | 21.290 | 20.290 | 21.060 | 21.060 | 5,362,361 |
| 2024-05-27 | 20.670 | 20.980 | 20.130 | 20.790 | 20.790 | 4,207,300 |
| 2024-05-24 | 20.820 | 21.250 | 20.500 | 20.580 | 20.580 | 5,242,000 |
| 2024-05-23 | 22.030 | 22.100 | 20.880 | 20.930 | 20.930 | 7,667,599 |
| 2024-05-22 | 22.620 | 22.700 | 21.880 | 22.400 | 22.400 | 11,265,372 |
| 2024-05-21 | 21.550 | 23.810 | 21.200 | 23.110 | 23.110 | 16,499,212 |
| 2024-05-20 | 21.550 | 22.500 | 21.260 | 21.730 | 21.730 | 12,311,700 |
| 2024-05-17 | 21.330 | 21.330 | 20.720 | 20.910 | 20.910 | 5,443,974 |
| 2024-05-16 | 20.840 | 21.540 | 20.820 | 21.340 | 21.340 | 7,381,942 |
| 2024-05-15 | 20.310 | 21.270 | 20.180 | 20.810 | 20.810 | 6,114,242 |
| 2024-05-14 | 20.260 | 20.770 | 20.260 | 20.510 | 20.510 | 4,480,782 |
| 2024-05-13 | 20.880 | 20.900 | 20.050 | 20.400 | 20.400 | 6,553,020 |
| 2024-05-10 | 20.240 | 22.180 | 20.200 | 21.330 | 21.330 | 12,563,383 |
| 2024-05-09 | 20.500 | 20.550 | 20.230 | 20.240 | 20.240 | 3,880,300 |
| 2024-05-08 | 20.850 | 20.880 | 20.180 | 20.240 | 20.240 | 5,081,000 |
| 2024-05-07 | 20.300 | 21.180 | 20.120 | 20.950 | 20.950 | 7,996,900 |
| 2024-05-06 | 20.700 | 20.800 | 19.900 | 20.400 | 20.400 | 6,245,622 |
| 2024-04-30 | 21.470 | 21.480 | 20.140 | 20.330 | 20.330 | 7,943,940 |
| 2024-04-29 | 21.200 | 21.790 | 20.900 | 21.490 | 21.490 | 7,250,700 |
| 2024-04-26 | 21.550 | 22.000 | 21.300 | 21.470 | 21.470 | 8,015,700 |
| 2024-04-25 | 22.010 | 22.460 | 21.020 | 21.400 | 21.400 | 9,052,720 |
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.