Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.440	14.650	14.320	14.530	14.530	2,370,306
2022-07-29	14.930	14.950	14.350	14.510	14.510	3,477,214
2022-07-28	15.150	15.280	14.810	14.910	14.910	5,517,681
2022-07-27	14.900	16.280	14.620	15.650	15.650	9,210,008
2022-07-26	13.730	14.870	13.680	14.870	14.870	6,119,026
2022-07-25	14.210	14.210	13.500	13.520	13.520	1,834,300
2022-07-22	14.230	14.650	14.000	14.090	14.090	2,155,894
2022-07-21	13.920	14.500	13.660	14.230	14.230	3,347,640
2022-07-20	13.710	14.230	13.450	13.830	13.830	2,076,434
2022-07-19	14.310	14.310	13.480	13.670	13.670	2,126,900
2022-07-18	13.350	13.990	13.140	13.710	13.710	1,849,900
2022-07-15	13.130	13.790	12.920	13.350	13.350	1,897,220
2022-07-14	13.950	13.950	13.480	13.560	13.560	1,642,600
2022-07-13	13.650	14.040	13.500	13.950	13.950	1,498,440
2022-07-12	13.830	14.120	13.610	13.660	13.660	1,321,800
2022-07-11	13.310	13.980	13.070	13.950	13.950	1,801,600
2022-07-08	13.890	14.200	13.510	13.610	13.610	1,761,806
2022-07-07	13.300	13.540	13.260	13.490	13.490	929,900
2022-07-06	13.720	13.800	13.210	13.370	13.370	1,835,600
2022-07-05	14.060	14.100	13.600	13.700	13.700	2,751,100
2022-07-04	14.000	14.440	13.780	14.060	14.060	3,569,430
2022-07-01	15.480	15.500	14.320	14.320	14.320	6,041,214
2022-06-30	14.890	15.910	14.800	15.910	15.910	8,046,525
2022-06-29	14.700	15.240	14.210	14.460	14.460	6,393,722
2022-06-28	13.500	14.780	13.430	14.680	14.680	6,557,593
2022-06-27	13.770	14.210	13.400	13.500	13.500	4,661,628
2022-06-24	12.670	13.640	12.460	13.550	13.550	4,270,700
2022-06-23	12.580	12.690	12.340	12.680	12.680	824,100
2022-06-22	12.940	13.040	12.600	12.620	12.620	1,253,900
2022-06-21	13.290	13.460	12.970	13.060	13.060	1,617,200
2022-06-20	13.040	13.320	12.970	13.310	13.310	1,663,276
2022-06-17	13.040	13.070	12.820	12.950	12.950	1,361,700
2022-06-16	12.930	13.510	12.930	13.150	13.150	2,103,700
2022-06-15	12.920	13.200	12.720	12.880	12.880	1,606,588
2022-06-14	13.180	13.310	12.640	12.930	12.930	1,427,688
2022-06-13	13.140	13.350	13.010	13.180	13.180	1,269,548
2022-06-10	13.130	13.690	13.130	13.220	13.220	1,928,140
2022-06-09	13.420	13.480	13.170	13.200	13.200	1,353,440
2022-06-08	13.450	13.600	13.010	13.470	13.470	2,692,160
2022-06-07	14.120	14.240	13.110	13.430	13.430	3,705,020
2022-06-06	14.200	14.340	13.810	14.110	14.110	3,174,342
2022-06-02	14.320	14.500	13.800	14.290	14.290	4,794,861
2022-06-01	14.290	15.440	14.270	14.720	14.720	6,831,618
2022-05-31	14.090	14.270	13.740	14.040	14.040	4,071,800
2022-05-30	14.030	14.780	13.650	14.290	14.290	5,481,576
2022-05-27	14.480	15.900	14.020	14.220	14.220	5,837,290
2022-05-26	14.250	15.400	14.250	14.720	14.720	6,497,887
2022-05-25	16.000	18.380	15.570	15.570	15.570	9,396,447
2022-05-24	16.990	17.300	16.520	17.300	17.300	6,839,618
2022-05-23	15.730	15.730	15.730	15.730	15.730	36,220
2022-05-20	14.300	14.300	14.300	14.300	14.300	49,500
2022-05-19	13.000	13.000	13.000	13.000	13.000	0
2022-05-18	13.150	13.150	12.760	13.000	13.000	158,420
2022-05-17	13.070	13.330	12.920	13.170	13.170	447,560
2022-05-16	13.140	13.140	12.540	13.020	13.020	339,000
2022-05-13	12.180	12.600	11.890	12.600	12.600	348,808
2022-05-12	11.910	12.180	11.600	12.000	12.000	401,940
2022-05-11	11.900	12.330	11.720	11.830	11.830	483,988
2022-05-10	11.580	11.930	11.360	11.930	11.930	438,542
2022-05-09	11.000	11.360	10.820	11.360	11.360	473,600

← NewerPage 18 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.