Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.200	16.400	16.000	16.090	16.090	1,114,300
2023-10-25	15.660	16.380	15.630	16.200	16.200	2,514,900
2023-10-24	14.880	15.670	14.880	15.630	15.630	1,641,500
2023-10-23	15.370	15.510	14.890	14.940	14.940	1,105,490
2023-10-20	15.310	15.570	15.290	15.350	15.350	1,320,200
2023-10-19	15.360	15.630	15.050	15.390	15.390	2,174,900
2023-10-18	15.850	15.870	15.350	15.360	15.360	2,449,400
2023-10-17	15.050	16.060	14.950	15.880	15.880	5,013,440
2023-10-16	14.980	15.300	14.790	15.040	15.040	2,029,913
2023-10-13	14.670	15.080	14.530	15.030	15.030	1,828,600
2023-10-12	14.590	14.850	14.530	14.700	14.700	1,626,742
2023-10-11	14.860	14.920	14.530	14.660	14.660	1,901,400
2023-10-10	14.930	15.300	14.900	14.960	14.960	1,542,300
2023-10-09	15.640	15.650	14.700	14.930	14.930	2,432,800
2023-09-28	15.440	15.620	15.300	15.550	15.550	1,649,400
2023-09-27	15.290	15.420	15.090	15.260	15.260	1,516,100
2023-09-26	15.410	15.530	15.280	15.280	15.280	1,491,300
2023-09-25	15.600	15.890	15.350	15.500	15.500	1,884,042
2023-09-22	15.500	15.610	15.260	15.580	15.580	1,750,000
2023-09-21	15.850	15.920	15.450	15.500	15.500	1,726,700
2023-09-20	16.170	16.240	15.660	15.820	15.820	2,934,400
2023-09-19	16.680	16.760	16.130	16.280	16.280	3,512,500
2023-09-18	16.190	16.850	16.190	16.850	16.850	4,566,600
2023-09-15	16.160	16.460	16.110	16.190	16.190	2,036,500
2023-09-14	16.230	16.490	16.060	16.090	16.090	1,491,700
2023-09-13	16.260	16.480	16.180	16.300	16.300	1,625,700
2023-09-12	16.560	16.560	16.300	16.410	16.410	1,971,900
2023-09-11	16.730	16.840	16.470	16.560	16.560	3,297,100
2023-09-08	16.510	16.850	16.400	16.730	16.730	3,345,040
2023-09-07	16.440	16.890	16.440	16.530	16.530	2,778,000
2023-09-06	16.370	16.680	16.250	16.550	16.550	2,014,500
2023-09-05	16.510	16.650	16.310	16.460	16.460	2,615,300
2023-09-04	15.980	16.680	15.940	16.460	16.460	3,889,913
2023-09-01	15.650	15.920	15.530	15.880	15.880	2,023,300
2023-08-31	16.090	16.090	15.450	15.500	15.500	3,025,900
2023-08-30	15.700	16.340	15.530	16.090	16.090	3,725,000
2023-08-29	15.020	15.760	15.000	15.700	15.700	2,768,914
2023-08-28	15.300	15.480	15.020	15.100	15.100	2,197,600
2023-08-25	14.990	15.180	14.760	14.850	14.850	1,148,258
2023-08-24	14.950	15.160	14.770	15.000	15.000	1,066,314
2023-08-23	15.180	15.180	14.780	14.880	14.880	1,166,700
2023-08-22	15.100	15.240	14.800	15.180	15.180	1,521,200
2023-08-21	15.150	15.330	15.090	15.090	15.090	1,239,420
2023-08-18	15.560	15.690	15.090	15.100	15.100	2,679,420
2023-08-17	15.870	15.870	15.330	15.600	15.600	3,219,936
2023-08-16	15.710	16.260	15.660	16.040	16.040	2,751,000
2023-08-15	16.050	16.250	15.750	15.810	15.810	2,026,500
2023-08-14	15.630	16.420	15.540	16.250	16.250	3,701,020
2023-08-11	16.040	16.500	15.780	15.850	15.850	2,991,900
2023-08-10	15.720	16.060	15.710	15.980	15.980	1,540,700
2023-08-09	15.810	16.010	15.660	15.830	15.830	1,684,100
2023-08-08	16.370	16.370	15.900	16.040	16.040	1,813,700
2023-08-07	16.450	16.470	15.970	16.100	16.100	2,926,900
2023-08-04	16.950	17.050	16.380	16.450	16.450	4,016,640
2023-08-03	16.730	17.280	16.640	16.770	16.770	3,664,820
2023-08-02	17.000	17.030	16.660	16.750	16.750	2,929,920
2023-08-01	17.530	17.790	16.960	17.060	17.060	6,728,612
2023-07-31	16.230	17.970	16.230	17.350	17.350	9,181,757
2023-07-28	16.190	16.420	16.100	16.340	16.340	2,396,200
2023-07-27	16.430	16.700	16.130	16.230	16.230	2,964,074

← NewerPage 13 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.