Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	38.700	40.000	38.460	39.980	39.980	6,757,900
2026-07-15	38.520	39.640	38.500	38.760	38.760	5,672,401
2026-07-14	38.180	39.330	37.220	39.250	39.250	6,527,000
2026-07-13	38.400	39.300	37.810	38.180	38.180	5,936,800
2026-07-10	37.130	38.720	36.530	38.400	38.400	7,050,600
2026-07-09	37.000	38.150	36.060	37.500	37.500	6,116,200
2026-07-08	37.660	39.800	37.150	38.300	38.300	7,900,300
2026-07-07	38.040	38.070	36.010	36.220	36.220	4,871,200
2026-07-06	37.000	38.180	36.570	38.000	38.000	5,801,864
2026-07-03	36.640	37.380	36.550	36.780	36.780	3,489,800
2026-07-02	36.580	37.570	36.430	36.920	36.920	4,220,600
2026-07-01	35.800	36.850	35.330	36.570	36.570	4,159,700
2026-06-30	35.510	37.000	35.510	36.030	36.030	4,276,400
2026-06-29	36.450	37.670	33.990	36.020	36.020	6,432,701
2026-06-26	36.900	38.000	36.780	36.790	36.790	4,178,300
2026-06-25	36.850	37.940	36.050	37.120	37.120	4,553,800
2026-06-24	39.270	40.030	37.450	37.480	37.480	7,203,800
2026-06-23	37.950	40.500	37.830	40.160	40.160	8,201,690
2026-06-22	37.430	38.380	36.710	38.380	38.380	6,226,344
2026-06-18	38.380	38.490	37.100	37.360	37.360	5,234,000
2026-06-17	39.800	40.120	37.860	38.180	38.180	7,545,900
2026-06-16	39.890	40.820	39.570	39.890	39.890	6,412,100
2026-06-15	40.640	41.200	39.820	40.180	40.180	8,548,900
2026-06-12	39.350	43.480	38.860	41.400	41.400	12,025,733
2026-06-11	39.350	40.250	38.570	39.600	39.600	10,702,344
2026-06-10	35.430	39.350	34.880	39.350	39.350	8,939,001
2026-06-09	36.200	36.870	35.140	35.770	35.770	4,297,172
2026-06-08	36.130	37.380	35.570	35.960	35.960	5,109,200
2026-06-05	38.470	39.880	36.880	37.100	37.100	6,791,328
2026-06-04	38.000	39.480	37.740	38.380	38.380	6,330,700
2026-06-03	37.600	40.000	36.600	38.500	38.500	8,259,100
2026-06-02	37.660	38.700	37.100	38.330	38.330	6,714,064
2026-06-01	37.610	38.500	37.310	37.730	37.730	5,461,800
2026-05-29	35.980	38.390	35.790	37.600	37.600	7,805,002
2026-05-28	36.520	37.380	35.530	35.990	35.990	3,482,890
2026-05-27	35.890	37.430	35.700	36.640	36.640	4,813,920
2026-05-26	34.800	36.900	34.620	36.010	36.010	6,635,300
2026-05-25	34.490	35.300	34.320	34.920	34.920	2,053,100
2026-05-22	35.000	35.250	34.100	34.490	34.490	2,562,520
2026-05-21	34.670	35.960	34.660	34.730	34.730	3,902,020
2026-05-20	34.880	35.310	34.360	34.670	34.670	2,149,000
2026-05-19	35.130	35.690	34.750	34.970	34.970	2,785,762
2026-05-18	35.440	35.790	34.880	35.400	35.400	2,694,500
2026-05-15	35.920	36.500	35.350	35.660	35.660	3,512,100
2026-05-14	36.630	37.020	35.550	35.570	35.570	4,392,200
2026-05-13	34.850	37.500	34.610	36.690	36.690	7,770,330
2026-05-12	34.500	35.480	34.220	34.680	34.680	4,126,000
2026-05-11	34.400	34.550	33.750	34.480	34.480	3,097,100
2026-05-08	33.450	34.150	33.380	34.100	34.100	3,069,400
2026-05-07	33.480	34.060	33.380	33.590	33.590	3,145,733
2026-05-06	33.740	34.020	33.290	33.480	33.480	3,584,102
2026-04-30	34.510	34.750	33.800	34.080	34.080	3,370,600
2026-04-29	33.900	35.600	33.760	34.350	34.350	6,761,201
2026-04-28	33.720	33.770	32.580	32.710	32.710	3,106,900
2026-04-27	33.000	34.180	32.330	34.100	34.100	3,880,900
2026-04-24	33.170	33.250	32.440	33.010	33.010	2,788,400
2026-04-23	34.770	34.850	32.800	33.210	33.210	4,804,200
2026-04-22	35.020	35.100	34.520	34.670	34.670	3,064,800
2026-04-21	36.020	36.280	35.050	35.290	35.290	4,002,700
2026-04-20	36.220	36.300	35.560	36.160	36.160	2,700,800

← NewerPage 2 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.