Dalian Sunasia Tourism Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.770 | 22.900 | 21.770 | 22.270 | 22.270 | 11,020,422 |
| 2024-04-23 | 22.980 | 24.400 | 21.900 | 23.320 | 23.320 | 16,392,698 |
| 2024-04-22 | 20.110 | 22.290 | 19.200 | 22.290 | 22.290 | 12,152,258 |
| 2024-04-19 | 20.580 | 20.950 | 20.080 | 20.260 | 20.260 | 6,725,300 |
| 2024-04-18 | 20.060 | 21.490 | 20.000 | 20.930 | 20.930 | 9,069,175 |
| 2024-04-17 | 19.100 | 21.450 | 19.080 | 20.490 | 20.490 | 9,187,297 |
| 2024-04-16 | 21.180 | 21.430 | 19.680 | 19.680 | 19.680 | 4,852,074 |
| 2024-04-15 | 23.620 | 24.200 | 21.870 | 21.870 | 21.870 | 10,383,024 |
| 2024-04-12 | 24.510 | 25.000 | 23.170 | 24.300 | 24.300 | 12,543,721 |
| 2024-04-11 | 23.970 | 25.150 | 23.020 | 24.910 | 24.910 | 12,896,617 |
| 2024-04-10 | 26.130 | 26.990 | 24.430 | 24.430 | 24.430 | 13,996,748 |
| 2024-04-09 | 27.200 | 28.440 | 26.400 | 27.140 | 27.140 | 15,152,045 |
| 2024-04-08 | 27.500 | 28.360 | 27.000 | 27.850 | 27.850 | 15,813,820 |
| 2024-04-03 | 27.300 | 28.800 | 26.410 | 27.020 | 27.020 | 16,565,540 |
| 2024-04-02 | 26.000 | 28.280 | 25.980 | 27.670 | 27.670 | 18,394,564 |
| 2024-04-01 | 27.000 | 27.300 | 25.820 | 26.260 | 26.260 | 17,522,328 |
| 2024-03-29 | 24.150 | 26.880 | 24.000 | 26.880 | 26.880 | 13,011,776 |
| 2024-03-28 | 21.980 | 24.590 | 21.980 | 24.440 | 24.440 | 15,467,483 |
| 2024-03-27 | 22.580 | 25.020 | 22.530 | 23.320 | 23.320 | 15,728,228 |
| 2024-03-26 | 23.350 | 23.880 | 22.300 | 22.830 | 22.830 | 12,200,600 |
| 2024-03-25 | 23.000 | 24.600 | 22.410 | 24.190 | 24.190 | 16,115,251 |
| 2024-03-22 | 24.000 | 25.950 | 22.810 | 23.360 | 23.360 | 21,394,811 |
| 2024-03-21 | 21.560 | 23.690 | 21.420 | 23.690 | 23.690 | 15,185,024 |
| 2024-03-20 | 21.410 | 21.800 | 21.400 | 21.540 | 21.540 | 6,212,003 |
| 2024-03-19 | 21.890 | 22.110 | 21.510 | 21.580 | 21.580 | 8,725,444 |
| 2024-03-18 | 21.470 | 21.690 | 21.150 | 21.690 | 21.690 | 9,948,617 |
| 2024-03-15 | 21.100 | 22.200 | 20.760 | 21.440 | 21.440 | 9,440,194 |
| 2024-03-14 | 21.130 | 21.910 | 20.980 | 21.320 | 21.320 | 10,638,025 |
| 2024-03-13 | 21.800 | 21.800 | 20.740 | 21.070 | 21.070 | 10,205,933 |
| 2024-03-12 | 21.420 | 22.120 | 21.150 | 21.900 | 21.900 | 12,583,727 |
| 2024-03-11 | 21.980 | 22.370 | 21.140 | 21.590 | 21.590 | 13,669,027 |
| 2024-03-08 | 24.940 | 24.940 | 22.450 | 22.450 | 22.450 | 17,108,854 |
| 2024-03-07 | 23.000 | 24.940 | 22.800 | 24.940 | 24.940 | 19,603,778 |
| 2024-03-06 | 20.890 | 22.670 | 20.820 | 22.670 | 22.670 | 17,032,702 |
| 2024-03-05 | 18.570 | 20.610 | 18.310 | 20.610 | 20.610 | 5,723,302 |
| 2024-03-04 | 18.060 | 18.760 | 17.890 | 18.740 | 18.740 | 5,674,100 |
| 2024-03-01 | 17.890 | 18.210 | 17.650 | 18.070 | 18.070 | 4,446,300 |
| 2024-02-29 | 17.330 | 18.020 | 17.050 | 17.880 | 17.880 | 5,746,500 |
| 2024-02-28 | 19.110 | 19.730 | 17.460 | 17.530 | 17.530 | 9,833,900 |
| 2024-02-27 | 18.690 | 19.290 | 18.410 | 19.170 | 19.170 | 6,796,602 |
| 2024-02-26 | 18.550 | 19.160 | 18.360 | 18.690 | 18.690 | 6,793,020 |
| 2024-02-23 | 18.090 | 18.860 | 17.860 | 18.860 | 18.860 | 9,255,500 |
| 2024-02-22 | 17.930 | 18.690 | 17.690 | 18.450 | 18.450 | 9,469,435 |
| 2024-02-21 | 17.080 | 18.120 | 16.830 | 17.680 | 17.680 | 6,416,628 |
| 2024-02-20 | 17.450 | 17.700 | 16.660 | 17.300 | 17.300 | 7,654,240 |
| 2024-02-19 | 15.200 | 17.170 | 15.200 | 17.170 | 17.170 | 9,876,594 |
| 2024-02-08 | 14.330 | 15.750 | 13.230 | 15.610 | 15.610 | 11,238,140 |
| 2024-02-07 | 16.000 | 16.000 | 14.540 | 14.540 | 14.540 | 9,768,897 |
| 2024-02-06 | 16.570 | 17.060 | 15.680 | 16.160 | 16.160 | 9,582,600 |
| 2024-02-05 | 19.900 | 19.930 | 17.420 | 17.420 | 17.420 | 6,078,000 |
| 2024-02-02 | 20.200 | 20.670 | 18.500 | 19.350 | 19.350 | 6,856,522 |
| 2024-02-01 | 20.120 | 20.900 | 19.930 | 19.960 | 19.960 | 7,197,100 |
| 2024-01-31 | 21.000 | 21.720 | 20.000 | 20.130 | 20.130 | 9,898,700 |
| 2024-01-30 | 22.610 | 22.980 | 21.890 | 21.890 | 21.890 | 9,383,500 |
| 2024-01-29 | 23.740 | 23.890 | 21.860 | 22.220 | 22.220 | 10,189,151 |
| 2024-01-26 | 23.820 | 25.100 | 23.500 | 23.900 | 23.900 | 11,304,000 |
| 2024-01-25 | 24.650 | 24.760 | 23.020 | 23.830 | 23.830 | 13,245,528 |
| 2024-01-24 | 22.560 | 25.300 | 22.560 | 24.940 | 24.940 | 17,313,450 |
| 2024-01-23 | 25.000 | 25.000 | 23.230 | 23.230 | 23.230 | 12,602,100 |
| 2024-01-22 | 27.530 | 28.370 | 25.250 | 25.810 | 25.810 | 19,815,320 |
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.