Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	10.880	10.890	10.540	10.710	10.710	1,279,193
2022-01-27	11.620	11.620	11.090	11.090	11.090	782,776
2022-01-26	12.010	12.100	11.670	11.670	11.670	1,229,500
2022-01-25	12.450	12.590	12.210	12.280	12.280	588,514
2022-01-24	12.160	12.700	12.120	12.600	12.600	797,544
2022-01-21	12.160	12.380	12.030	12.280	12.280	620,890
2022-01-20	12.200	12.200	11.990	12.000	12.000	338,200
2022-01-19	12.200	12.350	12.100	12.220	12.220	494,691
2022-01-18	12.400	12.490	12.230	12.250	12.250	395,900
2022-01-17	12.420	12.570	12.390	12.470	12.470	292,100
2022-01-14	12.680	12.710	12.450	12.460	12.460	526,800
2022-01-13	12.720	12.990	12.670	12.720	12.720	695,480
2022-01-12	12.580	12.780	12.460	12.710	12.710	552,300
2022-01-11	12.620	12.750	12.530	12.600	12.600	489,800
2022-01-10	12.840	12.840	12.510	12.720	12.720	494,280
2022-01-07	12.740	13.300	12.660	12.850	12.850	1,294,580
2022-01-06	12.870	12.930	12.500	12.850	12.850	814,800
2022-01-05	12.500	13.030	12.500	12.860	12.860	1,006,700
2022-01-04	12.180	12.560	12.130	12.500	12.500	457,800
2021-12-31	12.290	12.300	12.210	12.240	12.240	204,236
2021-12-30	12.240	12.380	12.220	12.300	12.300	377,000
2021-12-29	12.100	12.240	12.020	12.210	12.210	456,341
2021-12-28	12.240	12.380	12.140	12.160	12.160	398,200
2021-12-27	11.890	12.430	11.890	12.240	12.240	649,532
2021-12-24	11.880	12.060	11.860	11.910	11.910	278,836
2021-12-23	12.050	12.120	11.960	11.990	11.990	296,980
2021-12-22	11.990	12.190	11.990	12.110	12.110	390,000
2021-12-21	11.840	12.060	11.820	12.020	12.020	455,114
2021-12-20	11.810	11.950	11.760	11.820	11.820	483,336
2021-12-17	12.070	12.130	11.890	11.950	11.950	605,742
2021-12-16	12.130	12.200	12.050	12.110	12.110	412,001
2021-12-15	12.170	12.240	12.100	12.170	12.170	454,500
2021-12-14	12.110	12.260	12.040	12.170	12.170	506,618
2021-12-13	12.450	12.510	12.010	12.110	12.110	888,877
2021-12-10	12.490	12.580	12.400	12.460	12.460	470,763
2021-12-09	12.550	12.710	12.440	12.490	12.490	772,510
2021-12-08	12.790	12.840	12.550	12.660	12.660	970,600
2021-12-07	12.610	12.850	12.400	12.850	12.850	1,057,822
2021-12-06	12.770	12.900	12.600	12.610	12.610	877,856
2021-12-03	12.880	13.110	12.750	12.810	12.810	979,400
2021-12-02	12.700	13.050	12.610	12.880	12.880	1,008,561
2021-12-01	12.560	12.720	12.440	12.720	12.720	548,200
2021-11-30	12.420	12.580	12.420	12.510	12.510	633,040
2021-11-29	12.470	12.600	12.180	12.460	12.460	721,096
2021-11-26	12.920	12.920	12.650	12.710	12.710	1,007,720
2021-11-25	13.060	13.330	12.920	13.000	13.000	944,851
2021-11-24	13.210	13.250	13.040	13.070	13.070	567,000
2021-11-23	12.870	13.350	12.800	13.210	13.210	985,074
2021-11-22	12.920	12.990	12.790	12.860	12.860	594,400
2021-11-19	12.960	13.030	12.750	13.010	13.010	806,154
2021-11-18	13.260	13.350	12.890	12.950	12.950	1,027,700
2021-11-17	12.930	13.370	12.930	13.330	13.330	1,179,881
2021-11-16	12.750	13.160	12.730	13.000	13.000	1,505,522
2021-11-15	13.200	13.220	12.660	12.840	12.840	2,023,720
2021-11-12	13.300	13.770	13.110	13.300	13.300	1,276,620
2021-11-11	13.800	13.800	13.200	13.400	13.400	2,255,120
2021-11-10	13.890	14.110	13.490	13.530	13.530	3,528,081
2021-11-09	13.320	14.210	13.310	14.200	14.200	3,504,780
2021-11-08	12.560	13.530	12.550	13.530	13.530	2,506,160
2021-11-05	13.320	13.450	12.890	12.890	12.890	2,540,520

← NewerPage 20 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.