Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.540	13.960	13.500	13.640	13.640	2,367,967
2023-04-25	14.000	14.010	13.260	13.360	13.360	3,135,200
2023-04-24	14.250	14.380	13.600	14.000	14.000	3,418,885
2023-04-21	15.040	15.300	14.400	14.530	14.530	3,791,601
2023-04-20	15.290	15.290	14.910	15.050	15.050	3,847,000
2023-04-19	15.170	15.750	14.990	15.750	15.750	5,608,920
2023-04-18	15.580	15.670	15.150	15.160	15.160	3,978,841
2023-04-17	15.850	16.120	15.450	15.540	15.540	5,283,300
2023-04-14	16.300	16.560	15.770	15.900	15.900	8,443,154
2023-04-13	15.550	16.960	15.310	16.840	16.840	11,319,094
2023-04-12	15.780	15.830	15.350	15.470	15.470	6,703,740
2023-04-11	14.880	16.200	14.870	15.780	15.780	9,486,588
2023-04-10	14.550	14.840	14.390	14.730	14.730	2,497,993
2023-04-07	14.070	14.650	13.920	14.610	14.610	2,247,872
2023-04-06	14.280	14.310	13.950	13.950	13.950	1,588,746
2023-04-04	14.500	14.650	14.130	14.200	14.200	1,593,300
2023-04-03	14.480	14.690	14.410	14.460	14.460	1,856,800
2023-03-31	14.530	14.730	14.300	14.480	14.480	1,689,900
2023-03-30	14.320	14.540	14.260	14.520	14.520	1,519,700
2023-03-29	14.430	14.780	14.270	14.390	14.390	1,355,400
2023-03-28	14.470	14.670	14.360	14.430	14.430	1,294,832
2023-03-27	14.380	14.560	14.290	14.490	14.490	1,341,100
2023-03-24	14.160	14.440	14.150	14.380	14.380	1,567,000
2023-03-23	14.310	14.440	14.000	14.160	14.160	1,100,700
2023-03-22	14.300	14.750	14.230	14.310	14.310	1,923,240
2023-03-21	13.690	14.340	13.500	14.200	14.200	1,826,100
2023-03-20	13.430	13.690	13.430	13.570	13.570	1,078,800
2023-03-17	13.400	13.780	13.320	13.430	13.430	1,257,673
2023-03-16	13.670	13.670	13.220	13.270	13.270	1,511,973
2023-03-15	13.860	14.060	13.670	13.700	13.700	1,535,400
2023-03-14	14.300	14.430	13.780	13.890	13.890	1,655,000
2023-03-13	14.270	14.440	14.120	14.440	14.440	1,373,000
2023-03-10	14.540	14.660	14.230	14.270	14.270	1,186,380
2023-03-09	14.840	14.860	14.510	14.590	14.590	1,545,200
2023-03-08	14.900	15.100	14.670	14.750	14.750	2,335,800
2023-03-07	14.930	15.150	14.800	14.900	14.900	2,427,102
2023-03-06	14.640	14.990	14.560	14.940	14.940	2,367,360
2023-03-03	14.560	14.700	14.450	14.630	14.630	1,208,200
2023-03-02	14.480	14.680	14.450	14.560	14.560	1,374,327
2023-03-01	14.550	14.640	14.380	14.520	14.520	1,320,800
2023-02-28	14.170	14.580	14.130	14.550	14.550	2,416,854
2023-02-27	14.100	14.300	14.050	14.180	14.180	1,147,500
2023-02-24	14.260	14.330	14.010	14.100	14.100	777,300
2023-02-23	14.140	14.350	14.100	14.250	14.250	1,381,054
2023-02-22	14.150	14.160	14.030	14.130	14.130	643,800
2023-02-21	14.190	14.210	14.080	14.170	14.170	677,994
2023-02-20	14.120	14.250	13.850	14.140	14.140	1,289,200
2023-02-17	13.800	14.240	13.800	14.030	14.030	1,993,900
2023-02-16	14.300	14.540	13.700	13.830	13.830	2,497,300
2023-02-15	14.630	14.630	14.250	14.300	14.300	1,344,900
2023-02-14	14.430	14.540	14.350	14.500	14.500	1,250,460
2023-02-13	14.250	14.600	14.060	14.440	14.440	1,883,200
2023-02-10	13.800	14.190	13.800	14.150	14.150	1,667,200
2023-02-09	13.840	13.990	13.750	13.910	13.910	1,190,900
2023-02-08	13.780	14.060	13.670	13.850	13.850	2,194,000
2023-02-07	14.410	14.410	13.600	13.770	13.770	3,326,840
2023-02-06	14.560	14.820	14.480	14.500	14.500	2,100,200
2023-02-03	14.710	14.710	14.400	14.530	14.530	1,228,400
2023-02-02	14.480	14.730	14.320	14.670	14.670	1,822,380
2023-02-01	14.470	14.490	14.300	14.490	14.490	1,369,840

← NewerPage 15 of 21 · 1,212 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.