Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.220	36.300	35.560	36.160	36.160	2,700,800
2026-04-17	37.350	37.350	36.040	36.340	36.340	4,143,100
2026-04-16	36.700	37.630	36.320	37.330	37.330	4,603,564
2026-04-15	36.310	37.370	36.010	36.810	36.810	5,064,133
2026-04-14	36.860	36.880	35.880	36.310	36.310	3,027,133
2026-04-13	37.060	37.090	36.300	36.700	36.700	2,676,100
2026-04-10	37.170	37.770	36.950	37.090	37.090	2,895,900
2026-04-09	38.000	38.020	36.940	37.060	37.060	3,422,600
2026-04-08	36.990	38.230	36.820	38.230	38.230	4,638,300
2026-04-07	35.620	36.400	35.500	36.300	36.300	2,933,100
2026-04-03	36.450	36.490	35.500	35.630	35.630	2,699,564
2026-04-02	37.650	37.650	36.030	36.290	36.290	4,227,300
2026-04-01	36.850	37.990	36.430	37.770	37.770	4,898,964
2026-03-31	37.500	37.710	36.000	36.210	36.210	4,323,200
2026-03-30	37.400	38.540	36.640	37.250	37.250	5,266,744
2026-03-27	38.110	38.900	38.050	38.180	38.180	4,180,100
2026-03-26	38.030	39.320	37.780	38.570	38.570	6,604,380
2026-03-25	37.000	38.560	36.510	38.190	38.190	6,393,900
2026-03-24	35.510	37.360	35.100	36.480	36.480	6,620,400
2026-03-23	35.050	36.650	34.440	34.810	34.810	6,305,680
2026-03-20	36.130	36.750	35.630	35.640	35.640	3,994,300
2026-03-19	35.720	36.750	35.660	35.990	35.990	3,837,500
2026-03-18	35.000	36.090	34.680	36.090	36.090	3,777,500
2026-03-17	37.820	38.000	35.100	35.160	35.160	8,218,900
2026-03-16	38.990	39.120	37.300	37.850	37.850	5,148,100
2026-03-13	39.600	40.500	38.370	38.620	38.620	5,323,729
2026-03-12	40.500	41.140	39.670	39.710	39.710	3,959,100
2026-03-11	40.690	40.800	40.110	40.610	40.610	4,344,740
2026-03-10	40.400	40.900	39.500	40.050	40.050	5,588,700
2026-03-09	38.850	41.210	38.850	39.890	39.890	6,268,200
2026-03-06	38.010	39.760	38.010	39.590	39.590	6,399,146
2026-03-05	37.940	38.450	37.780	38.070	38.070	3,547,747
2026-03-04	36.000	37.730	36.000	37.400	37.400	3,546,940
2026-03-03	38.500	39.480	37.050	37.150	37.150	5,677,101
2026-03-02	37.300	39.300	37.200	38.360	38.360	6,506,080
2026-02-27	37.180	38.190	37.180	38.070	38.070	4,083,800
2026-02-26	37.020	37.610	36.720	37.000	37.000	2,505,400
2026-02-25	36.450	37.380	36.450	37.020	37.020	3,634,500
2026-02-24	37.490	37.500	35.780	36.430	36.430	4,755,407
2026-02-13	37.380	37.920	37.030	37.500	37.500	4,415,645
2026-02-12	37.390	37.500	36.800	36.810	36.810	3,437,500
2026-02-11	38.260	38.270	37.410	37.510	37.510	3,409,500
2026-02-10	38.030	38.390	37.340	38.250	38.250	4,264,000
2026-02-09	37.490	38.460	37.490	38.050	38.050	5,562,800
2026-02-06	39.550	39.880	36.650	37.400	37.400	8,049,872
2026-02-05	39.960	41.400	39.680	40.720	40.720	6,500,079
2026-02-04	40.400	40.850	39.500	40.140	40.140	5,929,909
2026-02-03	41.810	42.150	39.310	40.800	40.800	9,532,686
2026-02-02	45.200	45.320	42.120	42.120	42.120	9,137,200
2026-01-30	47.700	49.500	46.600	46.800	46.800	10,692,100
2026-01-29	47.560	47.700	46.090	47.110	47.110	6,643,807
2026-01-28	45.680	47.800	44.800	47.380	47.380	9,031,179
2026-01-27	47.180	47.980	45.700	46.010	46.010	6,824,100
2026-01-26	46.280	47.500	45.280	46.850	46.850	7,776,100
2026-01-23	45.480	46.800	45.480	46.770	46.770	7,668,100
2026-01-22	48.000	48.540	46.000	46.270	46.270	12,553,579
2026-01-21	49.030	49.300	47.060	49.040	49.040	12,001,700
2026-01-20	48.530	52.400	48.390	50.150	50.150	21,191,837
2026-01-19	43.510	48.530	42.530	48.530	48.530	19,509,140
2026-01-16	46.650	48.660	43.930	44.120	44.120	17,379,626

← NewerPage 3 of 21 · 1,213 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.