Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.470	14.490	14.300	14.490	14.490	1,369,840
2023-01-31	14.360	14.440	14.100	14.410	14.410	1,564,840
2023-01-30	14.850	14.900	14.470	14.500	14.500	1,639,140
2023-01-20	14.560	14.760	14.510	14.570	14.570	1,233,300
2023-01-19	14.480	14.620	14.340	14.560	14.560	1,307,900
2023-01-18	15.040	15.040	14.500	14.570	14.570	1,793,200
2023-01-17	14.750	15.080	14.620	15.030	15.030	2,365,000
2023-01-16	14.750	14.950	14.570	14.720	14.720	1,727,193
2023-01-13	14.260	14.820	14.120	14.780	14.780	3,022,493
2023-01-12	14.230	14.420	14.110	14.260	14.260	1,524,046
2023-01-11	14.500	14.590	14.150	14.230	14.230	2,615,671
2023-01-10	14.960	15.080	14.380	14.490	14.490	3,042,854
2023-01-09	15.220	15.310	14.760	14.940	14.940	3,292,147
2023-01-06	16.050	16.050	15.180	15.210	15.210	5,428,200
2023-01-05	15.860	16.370	15.370	16.260	16.260	6,136,101
2023-01-04	15.830	16.260	15.620	16.110	16.110	6,087,644
2023-01-03	16.620	16.620	15.710	15.940	15.940	7,081,598
2022-12-30	16.530	17.370	16.140	16.740	16.740	8,595,128
2022-12-29	18.170	18.170	16.980	17.040	17.040	12,472,804
2022-12-28	15.020	16.520	14.910	16.520	16.520	2,377,138
2022-12-27	15.090	15.230	14.540	15.020	15.020	2,646,806
2022-12-26	14.980	15.420	14.690	15.000	15.000	3,460,660
2022-12-23	14.420	15.220	14.420	14.880	14.880	1,666,000
2022-12-22	14.760	15.000	14.540	14.640	14.640	1,894,600
2022-12-21	14.520	14.710	14.300	14.560	14.560	1,107,900
2022-12-20	14.490	14.750	14.290	14.410	14.410	1,120,900
2022-12-19	14.850	15.120	14.510	14.600	14.600	1,324,100
2022-12-16	15.180	15.200	14.780	14.950	14.950	1,272,300
2022-12-15	15.420	15.640	14.910	15.010	15.010	2,348,000
2022-12-14	15.040	15.590	14.770	15.420	15.420	3,416,500
2022-12-13	14.490	15.160	14.430	15.040	15.040	2,722,060
2022-12-12	14.640	14.960	14.430	14.430	14.430	1,545,640
2022-12-09	15.050	15.050	14.500	14.630	14.630	2,198,906
2022-12-08	14.990	15.290	14.700	15.120	15.120	2,455,706
2022-12-07	14.800	15.320	14.450	15.140	15.140	3,355,700
2022-12-06	14.520	15.060	14.460	14.730	14.730	2,310,300
2022-12-05	14.600	14.800	14.200	14.530	14.530	2,179,507
2022-12-02	13.860	14.600	13.860	14.350	14.350	2,472,980
2022-12-01	14.400	14.500	13.740	13.910	13.910	2,647,520
2022-11-30	13.990	14.090	13.660	14.070	14.070	2,354,822
2022-11-29	13.120	14.250	13.100	14.000	14.000	3,465,400
2022-11-28	12.700	13.200	12.690	13.200	13.200	1,670,900
2022-11-25	12.930	13.070	12.800	12.900	12.900	845,201
2022-11-24	13.100	13.280	12.880	13.030	13.030	924,501
2022-11-23	13.380	13.440	12.890	13.000	13.000	1,358,200
2022-11-22	13.700	13.840	13.310	13.380	13.380	1,158,700
2022-11-21	13.870	14.260	13.650	13.700	13.700	1,357,080
2022-11-18	14.620	14.620	14.030	14.030	14.030	1,426,240
2022-11-17	14.330	14.760	14.260	14.630	14.630	1,450,500
2022-11-16	14.710	15.180	14.200	14.330	14.330	2,157,901
2022-11-15	14.560	14.900	14.290	14.290	14.290	1,383,080
2022-11-14	14.140	14.700	14.000	14.470	14.470	1,485,095
2022-11-11	14.550	15.300	14.130	14.510	14.510	2,422,100
2022-11-10	14.320	14.660	14.020	14.530	14.530	1,006,900
2022-11-09	14.180	14.440	13.950	14.320	14.320	1,228,900
2022-11-08	13.920	14.570	13.650	14.010	14.010	2,255,393
2022-11-07	13.290	13.940	13.270	13.830	13.830	1,590,900
2022-11-04	13.140	13.880	13.070	13.550	13.550	1,824,300
2022-11-03	12.850	13.500	12.820	13.140	13.140	1,040,993
2022-11-02	12.670	13.190	12.670	12.940	12.940	1,458,297

← NewerPage 16 of 21 · 1,216 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.