Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.220	45.450	42.200	43.390	43.390	19,162,714
2025-10-20	38.800	41.780	37.990	41.780	41.780	13,869,220
2025-10-17	36.900	38.350	36.760	37.980	37.980	8,780,145
2025-10-16	36.000	37.800	36.000	36.890	36.890	6,323,720
2025-10-15	36.020	36.680	35.830	36.140	36.140	5,582,068
2025-10-14	34.800	37.200	34.390	36.180	36.180	7,830,132
2025-10-13	32.770	34.790	32.520	34.390	34.390	5,093,920
2025-10-10	32.600	33.930	32.600	33.320	33.320	3,549,552
2025-10-09	34.000	34.000	32.710	32.810	32.810	4,253,804
2025-09-30	34.640	34.700	33.840	33.960	33.960	3,614,398
2025-09-29	33.870	34.750	33.700	34.540	34.540	2,853,100
2025-09-26	35.500	35.580	34.160	34.200	34.200	4,256,500
2025-09-25	35.500	36.000	34.600	35.740	35.740	4,759,740
2025-09-24	34.110	35.170	33.880	35.100	35.100	4,188,800
2025-09-23	35.130	35.150	33.720	34.310	34.310	5,043,330
2025-09-22	35.700	36.200	34.880	35.130	35.130	5,465,456
2025-09-19	36.720	37.960	35.300	36.350	36.350	9,032,540
2025-09-18	36.330	37.650	36.080	37.090	37.090	8,439,748
2025-09-17	37.410	37.420	36.040	36.230	36.230	6,997,060
2025-09-16	37.680	38.240	36.770	37.330	37.330	6,451,890
2025-09-15	37.550	38.400	37.270	37.320	37.320	5,837,436
2025-09-12	38.510	39.920	37.950	38.020	38.020	8,896,454
2025-09-11	38.220	38.820	37.680	38.680	38.680	8,781,474
2025-09-10	36.000	39.000	35.870	38.800	38.800	12,114,133
2025-09-09	35.740	36.930	35.590	35.990	35.990	6,370,480
2025-09-08	37.600	39.150	36.250	36.270	36.270	10,008,702
2025-09-05	39.140	39.180	36.900	38.750	38.750	12,277,377
2025-09-04	36.200	39.880	35.300	39.200	39.200	16,076,040
2025-09-03	36.120	37.400	35.270	36.490	36.490	12,699,806
2025-09-02	35.100	36.360	34.880	35.590	35.590	8,920,200
2025-09-01	34.880	36.660	34.330	35.590	35.590	11,380,803
2025-08-29	32.740	35.280	32.720	34.650	34.650	10,802,700
2025-08-28	33.160	33.950	32.240	33.020	33.020	7,473,013
2025-08-27	33.550	33.770	33.000	33.160	33.160	5,770,700
2025-08-26	32.350	33.860	32.280	33.530	33.530	8,995,500
2025-08-25	32.850	32.850	32.200	32.400	32.400	5,701,522
2025-08-22	32.550	33.330	32.520	32.690	32.690	5,873,101
2025-08-21	32.500	33.400	32.120	32.830	32.830	6,802,040
2025-08-20	31.840	32.750	31.840	32.450	32.450	6,522,198
2025-08-19	32.180	32.360	31.960	32.000	32.000	3,836,200
2025-08-18	31.310	32.460	31.290	32.260	32.260	6,263,040
2025-08-15	31.000	31.320	30.800	31.280	31.280	3,213,600
2025-08-14	31.600	31.950	31.030	31.070	31.070	4,672,700
2025-08-13	32.000	32.270	31.520	31.600	31.600	4,671,700
2025-08-12	32.300	32.460	31.740	31.840	31.840	4,311,700
2025-08-11	32.130	33.180	31.900	32.380	32.380	5,231,521
2025-08-08	31.630	32.490	31.410	32.120	32.120	6,417,478
2025-08-07	31.020	31.920	30.850	31.650	31.650	5,694,900
2025-08-06	31.030	31.260	30.810	31.090	31.090	4,003,400
2025-08-05	31.240	31.650	30.940	31.130	31.130	3,762,500
2025-08-04	30.510	31.300	30.510	31.250	31.250	4,587,899
2025-08-01	31.960	32.110	30.630	30.950	30.950	8,030,100
2025-07-31	32.700	32.710	31.680	31.940	31.940	7,402,371
2025-07-30	33.200	33.960	31.600	32.700	32.700	13,850,714
2025-07-29	37.730	37.730	34.120	34.120	34.120	20,961,279
2025-07-28	34.300	34.300	34.300	34.300	34.300	0
2025-07-25	34.300	34.300	34.300	34.300	34.300	0
2025-07-24	34.300	34.300	34.300	34.300	34.300	0
2025-07-23	34.300	34.300	34.300	34.300	34.300	0
2025-07-22	34.300	34.300	34.300	34.300	34.300	0

← NewerPage 5 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.