Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.630	12.130	11.630	11.890	11.890	915,300
2022-10-28	12.260	12.290	11.710	11.950	11.950	1,317,500
2022-10-27	11.980	12.310	11.980	12.130	12.130	791,000
2022-10-26	11.800	12.250	11.800	11.940	11.940	732,301
2022-10-25	11.720	11.950	11.560	11.810	11.810	620,800
2022-10-24	12.210	12.430	11.720	11.720	11.720	743,800
2022-10-21	12.230	12.390	12.100	12.280	12.280	669,650
2022-10-20	12.120	12.610	11.940	12.370	12.370	1,052,905
2022-10-19	12.400	12.530	12.140	12.180	12.180	837,500
2022-10-18	12.430	12.980	12.320	12.400	12.400	974,051
2022-10-17	12.180	12.500	12.060	12.420	12.420	678,101
2022-10-14	11.920	12.210	11.830	12.100	12.100	797,497
2022-10-13	11.780	11.970	11.660	11.800	11.800	746,100
2022-10-12	11.660	11.830	11.110	11.830	11.830	991,500
2022-10-11	12.080	12.080	11.530	11.690	11.690	909,203
2022-10-10	12.620	12.650	11.840	11.940	11.940	1,273,880
2022-09-30	12.830	13.100	12.590	12.600	12.600	934,800
2022-09-29	13.660	13.780	12.800	12.910	12.910	1,455,300
2022-09-28	13.890	14.070	13.400	13.400	13.400	1,159,800
2022-09-27	13.450	14.000	13.080	13.910	13.910	1,775,300
2022-09-26	13.500	13.870	13.130	13.450	13.450	1,063,880
2022-09-23	13.930	13.990	13.310	13.400	13.400	1,448,800
2022-09-22	14.440	14.580	13.860	13.930	13.930	1,488,700
2022-09-21	15.010	15.010	14.210	14.350	14.350	1,528,700
2022-09-20	14.480	14.950	14.380	14.900	14.900	1,721,600
2022-09-19	13.840	14.800	13.840	14.480	14.480	1,674,500
2022-09-16	14.410	15.180	14.300	14.380	14.380	1,845,500
2022-09-15	14.790	15.070	14.230	14.500	14.500	1,278,000
2022-09-14	14.550	14.860	14.500	14.750	14.750	1,037,100
2022-09-13	14.680	14.980	14.650	14.720	14.720	1,191,900
2022-09-09	15.210	15.330	14.690	14.780	14.780	1,708,800
2022-09-08	15.370	15.660	15.090	15.180	15.180	2,793,180
2022-09-07	14.910	15.480	13.420	15.260	15.260	2,648,000
2022-09-06	14.400	15.050	14.400	14.910	14.910	2,060,180
2022-09-05	14.550	14.720	14.130	14.350	14.350	1,836,900
2022-09-02	14.800	14.910	14.410	14.620	14.620	2,531,100
2022-09-01	15.290	15.390	14.680	14.800	14.800	2,804,680
2022-08-31	14.900	15.350	14.510	15.290	15.290	3,305,607
2022-08-30	14.860	15.390	14.720	14.990	14.990	2,091,241
2022-08-29	14.600	15.370	14.330	15.050	15.050	2,916,859
2022-08-26	14.720	15.250	14.720	15.220	15.220	3,183,099
2022-08-25	14.630	14.960	14.320	14.720	14.720	1,767,573
2022-08-24	14.780	15.150	14.520	14.580	14.580	1,660,700
2022-08-23	14.700	15.060	14.550	14.940	14.940	1,789,599
2022-08-22	14.440	14.850	14.200	14.820	14.820	2,012,366
2022-08-19	14.500	14.930	14.410	14.440	14.440	1,829,930
2022-08-18	14.880	14.880	14.510	14.520	14.520	2,119,600
2022-08-17	14.240	14.990	14.030	14.960	14.960	3,718,517
2022-08-16	14.230	14.370	13.160	14.220	14.220	1,575,380
2022-08-15	14.250	14.250	13.980	14.200	14.200	1,232,032
2022-08-12	14.250	14.590	14.160	14.300	14.300	1,338,600
2022-08-11	13.960	14.450	13.900	14.300	14.300	1,912,700
2022-08-10	14.090	14.270	13.790	14.060	14.060	1,246,600
2022-08-09	14.150	14.330	14.000	14.000	14.000	1,241,200
2022-08-08	13.530	14.160	13.430	14.070	14.070	1,884,800
2022-08-05	13.990	14.090	13.570	13.830	13.830	1,725,100
2022-08-04	13.270	13.990	13.270	13.890	13.890	2,313,900
2022-08-03	13.640	13.950	13.050	13.270	13.270	2,708,100
2022-08-02	14.020	14.150	13.110	13.620	13.620	3,485,660
2022-08-01	14.440	14.650	14.320	14.530	14.530	2,370,306

← NewerPage 17 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.