Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.730	11.180	10.730	10.820	10.820	673,100
2022-05-05	11.500	11.500	11.290	11.290	11.290	629,800
2022-04-29	11.400	11.930	11.300	11.880	11.880	264,510
2022-04-28	11.850	11.850	11.270	11.390	11.390	327,900
2022-04-27	11.420	11.860	11.400	11.860	11.860	405,600
2022-04-26	11.910	12.390	11.910	12.000	12.000	591,792
2022-04-25	13.770	13.770	12.540	12.540	12.540	806,462
2022-04-22	12.880	13.360	12.420	13.200	13.200	412,470
2022-04-21	13.110	13.880	12.900	12.900	12.900	744,900
2022-04-20	13.000	13.760	13.000	13.580	13.580	336,790
2022-04-19	13.910	14.020	13.330	13.580	13.580	734,900
2022-04-18	13.720	14.440	13.670	14.030	14.030	407,032
2022-04-15	14.510	15.290	14.120	14.120	14.120	1,433,158
2022-04-14	14.540	14.980	14.260	14.860	14.860	862,918
2022-04-13	14.430	14.700	14.210	14.580	14.580	853,700
2022-04-12	13.600	14.520	13.600	14.430	14.430	1,364,852
2022-04-11	13.540	14.220	13.210	13.900	13.900	1,319,100
2022-04-08	13.160	13.580	12.920	13.540	13.540	774,419
2022-04-07	12.850	13.120	12.580	13.090	13.090	979,980
2022-04-06	12.400	12.940	12.400	12.830	12.830	586,527
2022-04-01	12.350	12.470	12.170	12.340	12.340	428,318
2022-03-31	12.390	12.550	12.250	12.340	12.340	492,300
2022-03-30	12.540	12.800	12.180	12.400	12.400	1,008,080
2022-03-29	12.560	12.900	12.410	12.750	12.750	625,580
2022-03-28	12.670	12.830	12.430	12.550	12.550	701,442
2022-03-25	12.110	12.700	12.110	12.590	12.590	1,130,868
2022-03-24	12.140	12.380	12.100	12.240	12.240	1,001,321
2022-03-23	11.910	12.390	11.910	12.250	12.250	693,757
2022-03-22	11.520	12.120	11.470	12.030	12.030	986,996
2022-03-21	11.420	11.580	11.350	11.540	11.540	792,627
2022-03-18	11.290	11.530	11.240	11.500	11.500	287,692
2022-03-17	11.400	11.720	11.100	11.290	11.290	430,176
2022-03-16	10.750	11.290	10.750	11.290	11.290	1,084,400
2022-03-15	11.150	11.240	10.720	10.750	10.750	402,200
2022-03-14	11.550	11.600	11.150	11.280	11.280	194,800
2022-03-11	11.430	11.670	11.350	11.660	11.660	169,000
2022-03-10	11.510	11.700	11.510	11.570	11.570	215,670
2022-03-09	11.710	11.710	11.260	11.460	11.460	555,100
2022-03-08	11.850	11.860	11.700	11.700	11.700	403,600
2022-03-07	11.590	11.870	11.590	11.830	11.830	739,511
2022-03-04	11.520	11.740	11.510	11.730	11.730	679,340
2022-03-03	11.420	11.650	11.420	11.510	11.510	377,700
2022-03-02	11.370	11.440	11.270	11.430	11.430	228,500
2022-03-01	11.230	11.400	11.190	11.330	11.330	307,382
2022-02-28	11.360	11.360	11.110	11.230	11.230	388,220
2022-02-25	11.370	11.520	11.300	11.360	11.360	365,302
2022-02-24	11.600	11.740	11.300	11.360	11.360	495,900
2022-02-23	11.690	11.930	11.620	11.660	11.660	427,900
2022-02-22	11.850	11.850	11.480	11.690	11.690	613,700
2022-02-21	11.630	11.830	11.550	11.750	11.750	429,400
2022-02-18	11.350	11.720	11.350	11.630	11.630	268,880
2022-02-17	11.370	11.700	11.350	11.470	11.470	416,141
2022-02-16	11.320	11.470	11.210	11.430	11.430	382,894
2022-02-15	11.710	11.730	11.240	11.280	11.280	698,601
2022-02-14	11.690	12.270	11.610	11.700	11.700	971,214
2022-02-11	12.060	12.190	11.540	11.700	11.700	483,180
2022-02-10	11.800	12.100	11.420	11.920	11.920	623,200
2022-02-09	11.960	11.980	11.490	11.560	11.560	983,340
2022-02-08	11.010	11.530	10.940	11.420	11.420	710,990
2022-02-07	10.680	11.050	10.660	10.980	10.980	759,983

← NewerPage 19 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.