Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	44.750	48.070	44.500	48.070	48.070	16,679,580
2026-01-14	42.890	43.990	42.500	43.700	43.700	9,625,440
2026-01-13	43.010	44.430	42.970	43.050	43.050	8,760,640
2026-01-12	42.950	43.470	42.650	43.170	43.170	5,991,800
2026-01-09	42.250	43.490	42.200	43.240	43.240	6,430,902
2026-01-08	43.060	43.060	42.030	42.130	42.130	5,704,200
2026-01-07	42.550	43.970	42.310	43.200	43.200	8,170,000
2026-01-06	42.070	43.640	42.070	42.750	42.750	8,492,126
2026-01-05	41.410	42.340	41.000	41.990	41.990	6,175,980
2025-12-31	41.050	41.600	40.600	41.420	41.420	4,132,710
2025-12-30	41.000	41.960	40.500	41.460	41.460	5,910,900
2025-12-29	42.010	42.060	40.600	40.680	40.680	4,751,000
2025-12-26	41.450	42.150	41.120	41.800	41.800	5,674,300
2025-12-25	40.990	41.870	40.560	41.440	41.440	4,586,600
2025-12-24	40.660	41.140	40.110	40.880	40.880	4,343,000
2025-12-23	41.500	41.570	40.190	40.800	40.800	6,673,760
2025-12-22	41.750	41.780	41.030	41.530	41.530	5,826,554
2025-12-19	41.800	42.370	40.800	42.000	42.000	7,727,400
2025-12-18	43.880	43.880	42.000	42.140	42.140	9,375,100
2025-12-17	44.200	46.100	43.800	44.910	44.910	10,140,600
2025-12-16	44.000	44.820	42.400	43.700	43.700	9,081,900
2025-12-15	42.360	44.500	42.360	43.970	43.970	8,472,060
2025-12-12	43.230	44.200	42.100	42.870	42.870	7,924,301
2025-12-11	41.870	44.440	41.480	43.220	43.220	9,634,307
2025-12-10	45.480	45.830	41.880	42.340	42.340	11,691,312
2025-12-09	44.700	46.790	44.600	45.560	45.560	8,577,000
2025-12-08	45.180	45.400	44.800	44.840	44.840	5,990,600
2025-12-05	45.500	45.960	44.200	45.170	45.170	7,107,798
2025-12-04	46.780	47.300	45.540	46.020	46.020	7,426,928
2025-12-03	49.520	50.000	47.370	47.370	47.370	9,476,329
2025-12-02	48.500	51.100	48.150	50.100	50.100	12,984,770
2025-12-01	47.990	49.500	47.000	48.760	48.760	11,092,450
2025-11-28	46.010	47.220	45.360	47.120	47.120	7,683,782
2025-11-27	47.940	48.640	46.500	46.560	46.560	9,362,639
2025-11-26	47.850	48.880	46.970	47.220	47.220	7,502,000
2025-11-25	47.580	48.720	47.580	48.270	48.270	9,056,300
2025-11-24	47.300	48.680	44.930	47.670	47.670	11,368,700
2025-11-21	47.990	50.970	47.340	47.340	47.340	14,751,900
2025-11-20	54.980	59.000	51.030	52.600	52.600	17,952,460
2025-11-19	52.710	56.330	51.160	56.300	56.300	16,658,280
2025-11-18	52.250	54.600	50.560	53.750	53.750	15,453,700
2025-11-17	51.000	53.800	50.250	53.090	53.090	17,040,200
2025-11-14	49.000	51.730	48.860	49.610	49.610	13,857,040
2025-11-13	47.000	50.410	46.780	49.500	49.500	14,704,000
2025-11-12	47.300	48.580	46.750	46.780	46.780	9,255,200
2025-11-11	49.010	49.460	47.020	47.400	47.400	14,079,020
2025-11-10	47.110	51.500	46.000	50.760	50.760	18,228,693
2025-11-07	49.500	51.500	47.840	48.400	48.400	20,037,610
2025-11-06	53.680	54.260	50.340	50.340	50.340	12,359,080
2025-11-05	62.990	66.550	55.930	55.930	55.930	24,181,580
2025-11-04	55.930	62.140	55.160	62.140	62.140	15,092,101
2025-11-03	52.000	56.970	51.060	56.490	56.490	15,709,490
2025-10-31	50.420	53.000	49.170	51.990	51.990	14,104,500
2025-10-30	49.060	51.950	49.060	50.410	50.410	12,450,950
2025-10-29	48.950	50.560	47.710	49.290	49.290	11,696,405
2025-10-28	49.310	52.290	48.730	49.300	49.300	15,673,204
2025-10-27	46.690	51.350	45.100	49.800	49.800	17,213,131
2025-10-24	48.760	50.500	45.540	46.680	46.680	16,739,469
2025-10-23	45.180	48.610	44.350	48.610	48.610	13,184,310
2025-10-22	43.370	45.380	43.300	44.190	44.190	12,909,300

← NewerPage 4 of 21 · 1,215 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.