Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	16.790	17.100	16.440	16.490	16.490	3,424,600
2023-07-25	16.920	17.240	16.520	16.740	16.740	3,421,320
2023-07-24	16.550	17.210	16.550	16.910	16.910	3,454,396
2023-07-21	16.780	17.160	16.440	16.860	16.860	4,658,421
2023-07-20	16.730	17.260	16.630	17.120	17.120	7,698,959
2023-07-19	16.620	16.960	16.400	16.610	16.610	3,734,076
2023-07-18	17.000	17.400	16.620	16.760	16.760	6,627,236
2023-07-17	16.090	17.610	16.020	16.810	16.810	7,896,800
2023-07-14	16.190	16.190	15.710	16.010	16.010	3,553,117
2023-07-13	16.390	16.500	16.100	16.280	16.280	4,481,842
2023-07-12	16.240	16.720	15.880	16.720	16.720	6,286,700
2023-07-11	15.980	16.500	15.830	16.160	16.160	4,030,500
2023-07-10	15.860	16.190	15.770	16.020	16.020	3,844,440
2023-07-07	15.850	16.190	15.680	15.750	15.750	3,604,400
2023-07-06	15.840	16.320	15.800	15.930	15.930	4,859,100
2023-07-05	16.280	16.350	15.780	15.800	15.800	4,020,700
2023-07-04	16.300	16.580	16.160	16.250	16.250	6,249,628
2023-07-03	16.090	17.690	16.000	16.550	16.550	11,946,014
2023-06-30	14.900	16.380	14.730	16.380	16.380	8,272,874
2023-06-29	15.460	15.560	14.820	14.890	14.890	3,724,260
2023-06-28	15.700	15.790	15.210	15.490	15.490	4,631,880
2023-06-27	15.230	16.190	15.030	16.010	16.010	7,651,560
2023-06-26	14.600	15.800	14.310	15.230	15.230	4,854,620
2023-06-21	14.640	15.880	14.640	14.830	14.830	3,914,800
2023-06-20	14.970	14.970	14.600	14.640	14.640	1,082,640
2023-06-19	15.170	15.250	14.890	14.950	14.950	1,180,900
2023-06-16	15.240	15.380	15.110	15.150	15.150	1,008,200
2023-06-15	15.100	15.370	15.090	15.190	15.190	1,311,900
2023-06-14	15.100	15.460	15.090	15.200	15.200	1,180,300
2023-06-13	15.150	15.580	15.070	15.230	15.230	1,409,100
2023-06-12	15.270	15.270	14.990	15.160	15.160	1,225,000
2023-06-09	15.190	15.460	15.140	15.190	15.190	1,387,827
2023-06-08	15.220	15.420	15.180	15.270	15.270	1,924,300
2023-06-07	14.920	15.560	14.830	15.450	15.450	3,126,227
2023-06-06	15.080	15.400	14.850	14.900	14.900	2,407,300
2023-06-05	14.510	15.230	14.510	15.000	15.000	2,570,300
2023-06-02	14.540	14.590	14.310	14.490	14.490	1,716,300
2023-06-01	14.200	14.680	14.200	14.620	14.620	2,858,700
2023-05-31	13.830	14.290	13.710	14.280	14.280	2,245,100
2023-05-30	13.850	13.900	13.650	13.830	13.830	808,300
2023-05-29	13.970	14.030	13.710	13.790	13.790	895,100
2023-05-26	13.960	14.000	13.740	13.920	13.920	852,000
2023-05-25	13.950	14.140	13.650	13.820	13.820	1,469,120
2023-05-24	14.310	14.370	14.100	14.100	14.100	1,176,500
2023-05-23	14.290	14.590	14.170	14.370	14.370	1,467,340
2023-05-22	14.310	14.390	14.120	14.340	14.340	1,172,900
2023-05-19	14.210	14.420	14.100	14.260	14.260	1,153,900
2023-05-18	14.010	14.410	14.010	14.340	14.340	1,481,780
2023-05-17	14.140	14.230	14.010	14.200	14.200	922,900
2023-05-16	14.420	14.480	14.070	14.130	14.130	1,971,315
2023-05-15	14.090	14.650	13.910	14.600	14.600	2,536,240
2023-05-12	13.860	14.190	13.730	13.990	13.990	1,913,573
2023-05-11	13.560	13.950	13.560	13.860	13.860	1,680,840
2023-05-10	13.540	13.780	13.430	13.560	13.560	1,209,400
2023-05-09	13.750	13.890	13.530	13.540	13.540	1,807,161
2023-05-08	14.240	14.270	13.730	13.850	13.850	2,462,400
2023-05-05	13.990	14.440	13.770	14.240	14.240	2,750,000
2023-05-04	14.190	14.600	13.630	13.980	13.980	3,702,673
2023-04-28	13.390	14.330	13.300	14.220	14.220	4,737,101
2023-04-27	13.450	13.640	12.880	13.050	13.050	2,937,900

← NewerPage 14 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.