Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	30.040	30.580	28.060	28.060	28.060	18,090,460
2024-01-18	32.030	32.520	31.180	31.180	31.180	16,371,760
2024-01-17	34.750	36.000	31.900	34.640	34.640	26,031,764
2024-01-16	32.280	33.470	32.030	33.470	33.470	17,376,850
2024-01-15	27.510	30.430	27.510	30.430	30.430	18,314,054
2024-01-12	29.480	30.570	27.350	27.660	27.660	23,197,504
2024-01-11	30.680	33.480	29.500	30.200	30.200	22,413,302
2024-01-10	33.330	36.400	30.540	31.100	31.100	27,465,802
2024-01-09	32.000	33.170	31.650	33.170	33.170	8,209,214
2024-01-08	29.890	30.150	29.320	30.150	30.150	14,949,176
2024-01-05	27.410	27.410	27.410	27.410	27.410	1,881,682
2024-01-04	24.700	24.920	24.000	24.920	24.920	8,648,880
2024-01-03	20.800	22.650	20.400	22.650	22.650	11,676,700
2024-01-02	20.230	21.200	19.760	20.590	20.590	9,260,900
2023-12-29	18.990	20.290	18.910	19.660	19.660	5,702,500
2023-12-28	18.880	19.230	18.710	19.090	19.090	4,739,300
2023-12-27	18.680	18.890	18.450	18.890	18.890	2,278,000
2023-12-26	18.700	18.880	18.400	18.530	18.530	2,676,700
2023-12-25	19.300	19.330	18.410	18.570	18.570	4,244,700
2023-12-22	19.830	20.050	18.900	19.160	19.160	5,197,700
2023-12-21	19.200	19.960	19.090	19.930	19.930	6,555,100
2023-12-20	19.450	20.360	19.060	19.490	19.490	6,380,600
2023-12-19	19.020	19.620	18.950	19.460	19.460	5,240,041
2023-12-18	19.350	19.560	18.850	18.910	18.910	5,297,000
2023-12-15	19.550	19.940	19.310	19.550	19.550	4,830,889
2023-12-14	19.700	19.900	19.600	19.620	19.620	5,759,600
2023-12-13	19.870	20.230	19.550	19.550	19.550	6,994,730
2023-12-12	20.600	20.870	19.290	20.040	20.040	10,655,911
2023-12-11	20.830	21.420	20.240	20.890	20.890	8,182,282
2023-12-08	21.600	21.620	20.380	21.250	21.250	11,002,322
2023-12-07	20.870	23.040	20.300	22.600	22.600	15,716,630
2023-12-06	21.520	21.730	20.380	21.040	21.040	14,074,469
2023-12-05	20.260	23.400	19.770	21.910	21.910	19,721,899
2023-12-04	20.640	22.700	20.280	21.290	21.290	20,445,054
2023-12-01	20.630	20.640	20.080	20.640	20.640	5,161,909
2023-11-30	17.020	18.760	16.940	18.760	18.760	6,812,069
2023-11-29	16.990	17.240	16.990	17.050	17.050	2,159,270
2023-11-28	16.820	17.210	16.620	17.030	17.030	2,175,300
2023-11-27	17.100	17.480	16.750	16.850	16.850	2,232,300
2023-11-24	16.870	17.170	16.780	16.950	16.950	2,352,200
2023-11-23	16.910	16.950	16.580	16.870	16.870	2,891,400
2023-11-22	16.450	17.160	16.340	16.990	16.990	3,876,600
2023-11-21	16.490	16.700	16.420	16.490	16.490	1,782,200
2023-11-20	16.350	16.500	16.030	16.420	16.420	2,098,100
2023-11-17	16.250	16.700	15.990	16.220	16.220	3,412,640
2023-11-16	16.490	16.530	16.220	16.420	16.420	2,263,400
2023-11-15	16.630	16.730	16.290	16.390	16.390	1,989,401
2023-11-14	16.720	16.900	16.470	16.610	16.610	2,233,920
2023-11-13	16.510	16.880	16.510	16.800	16.800	1,562,400
2023-11-10	16.300	16.500	16.140	16.410	16.410	1,509,000
2023-11-09	16.500	16.620	16.250	16.310	16.310	1,538,800
2023-11-08	16.430	16.810	16.380	16.510	16.510	2,168,600
2023-11-07	16.810	16.810	16.300	16.370	16.370	3,294,300
2023-11-06	16.470	17.290	16.400	17.150	17.150	2,342,500
2023-11-03	16.490	16.800	16.450	16.470	16.470	1,249,857
2023-11-02	16.620	16.800	16.440	16.500	16.500	1,455,900
2023-11-01	16.380	16.900	16.380	16.600	16.600	2,744,100
2023-10-31	16.120	16.850	16.120	16.490	16.490	3,913,300
2023-10-30	16.850	16.900	15.630	16.090	16.090	5,036,160
2023-10-27	16.250	16.500	16.010	16.390	16.390	1,942,300

← NewerPage 12 of 21 · 1,215 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.