Dalian Sunasia Tourism Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 32.990 | 35.050 | 32.690 | 34.300 | 34.300 | 11,509,353 |
| 2025-07-18 | 31.660 | 32.990 | 31.310 | 32.650 | 32.650 | 9,935,046 |
| 2025-07-17 | 31.000 | 32.480 | 31.000 | 31.470 | 31.470 | 6,330,827 |
| 2025-07-16 | 30.570 | 31.120 | 30.400 | 30.960 | 30.960 | 4,414,627 |
| 2025-07-15 | 31.000 | 31.600 | 30.240 | 30.510 | 30.510 | 5,773,200 |
| 2025-07-14 | 30.920 | 32.480 | 30.910 | 31.440 | 31.440 | 8,694,907 |
| 2025-07-11 | 30.550 | 30.990 | 30.250 | 30.910 | 30.910 | 4,461,707 |
| 2025-07-10 | 30.280 | 30.670 | 30.230 | 30.550 | 30.550 | 3,706,502 |
| 2025-07-09 | 30.800 | 30.870 | 30.290 | 30.350 | 30.350 | 4,184,686 |
| 2025-07-08 | 30.690 | 30.850 | 30.200 | 30.660 | 30.660 | 5,133,800 |
| 2025-07-07 | 30.070 | 31.250 | 29.890 | 30.660 | 30.660 | 9,000,526 |
| 2025-07-04 | 29.620 | 30.700 | 29.610 | 30.060 | 30.060 | 6,455,500 |
| 2025-07-03 | 29.510 | 30.200 | 29.510 | 29.670 | 29.670 | 4,868,400 |
| 2025-07-02 | 30.460 | 30.890 | 29.950 | 30.050 | 30.050 | 7,083,100 |
| 2025-07-01 | 29.970 | 30.320 | 29.680 | 30.160 | 30.160 | 5,251,807 |
| 2025-06-30 | 29.820 | 30.140 | 29.660 | 29.970 | 29.970 | 3,771,100 |
| 2025-06-27 | 30.170 | 30.180 | 29.800 | 29.810 | 29.810 | 5,301,900 |
| 2025-06-26 | 29.780 | 30.580 | 29.510 | 30.450 | 30.450 | 8,787,127 |
| 2025-06-25 | 29.640 | 30.260 | 29.060 | 29.910 | 29.910 | 5,860,000 |
| 2025-06-24 | 28.990 | 29.350 | 28.890 | 29.330 | 29.330 | 3,382,055 |
| 2025-06-23 | 28.350 | 28.960 | 28.050 | 28.860 | 28.860 | 3,043,340 |
| 2025-06-20 | 29.030 | 29.040 | 28.550 | 28.630 | 28.630 | 3,720,827 |
| 2025-06-19 | 29.070 | 30.000 | 28.890 | 29.150 | 29.150 | 5,989,293 |
| 2025-06-18 | 29.450 | 29.600 | 29.030 | 29.070 | 29.070 | 3,242,000 |
| 2025-06-17 | 29.450 | 30.100 | 28.850 | 29.510 | 29.510 | 6,785,827 |
| 2025-06-16 | 28.400 | 29.250 | 28.320 | 29.240 | 29.240 | 3,946,156 |
| 2025-06-13 | 29.320 | 29.490 | 28.430 | 28.620 | 28.620 | 7,058,420 |
| 2025-06-12 | 30.380 | 30.420 | 29.710 | 29.780 | 29.780 | 5,241,020 |
| 2025-06-11 | 29.900 | 30.490 | 29.900 | 30.100 | 30.100 | 5,322,072 |
| 2025-06-10 | 30.160 | 30.690 | 29.600 | 29.930 | 29.930 | 7,720,600 |
| 2025-06-09 | 29.500 | 30.290 | 29.370 | 30.170 | 30.170 | 6,677,028 |
| 2025-06-06 | 29.800 | 29.950 | 29.020 | 29.370 | 29.370 | 6,646,200 |
| 2025-06-05 | 30.500 | 31.260 | 29.800 | 29.800 | 29.800 | 12,418,300 |
| 2025-06-04 | 28.500 | 31.600 | 28.470 | 30.620 | 30.620 | 16,594,701 |
| 2025-06-03 | 28.250 | 28.990 | 28.250 | 28.730 | 28.730 | 3,751,901 |
| 2025-05-30 | 28.970 | 29.660 | 28.560 | 28.670 | 28.670 | 4,589,100 |
| 2025-05-29 | 28.610 | 29.270 | 28.510 | 29.030 | 29.030 | 4,637,310 |
| 2025-05-28 | 29.800 | 29.880 | 28.780 | 28.890 | 28.890 | 6,280,700 |
| 2025-05-27 | 29.970 | 30.630 | 29.730 | 29.910 | 29.910 | 5,681,810 |
| 2025-05-26 | 29.400 | 29.750 | 29.240 | 29.740 | 29.740 | 3,493,100 |
| 2025-05-23 | 29.340 | 29.970 | 29.240 | 29.510 | 29.510 | 5,718,328 |
| 2025-05-22 | 30.300 | 30.650 | 29.650 | 29.730 | 29.730 | 6,743,020 |
| 2025-05-21 | 31.200 | 32.280 | 30.680 | 30.700 | 30.700 | 8,476,926 |
| 2025-05-20 | 31.800 | 32.200 | 31.200 | 31.400 | 31.400 | 10,484,800 |
| 2025-05-19 | 30.190 | 32.800 | 29.910 | 32.220 | 32.220 | 14,627,530 |
| 2025-05-16 | 29.550 | 30.370 | 29.250 | 30.180 | 30.180 | 9,154,000 |
| 2025-05-15 | 29.150 | 30.480 | 28.970 | 29.530 | 29.530 | 10,018,810 |
| 2025-05-14 | 29.120 | 29.440 | 28.710 | 29.160 | 29.160 | 4,392,800 |
| 2025-05-13 | 29.090 | 29.400 | 28.900 | 29.220 | 29.220 | 4,919,300 |
| 2025-05-12 | 28.750 | 29.090 | 28.380 | 29.000 | 29.000 | 4,268,800 |
| 2025-05-09 | 29.270 | 29.300 | 28.390 | 28.660 | 28.660 | 5,017,100 |
| 2025-05-08 | 29.150 | 29.440 | 28.800 | 29.270 | 29.270 | 5,672,800 |
| 2025-05-07 | 29.560 | 30.650 | 28.800 | 29.150 | 29.150 | 10,417,926 |
| 2025-05-06 | 28.590 | 29.430 | 28.540 | 29.270 | 29.270 | 5,946,600 |
| 2025-04-30 | 28.880 | 29.090 | 28.680 | 28.700 | 28.700 | 4,744,000 |
| 2025-04-29 | 28.770 | 29.090 | 28.010 | 28.880 | 28.880 | 5,544,600 |
| 2025-04-28 | 30.010 | 30.500 | 28.410 | 28.770 | 28.770 | 8,869,600 |
| 2025-04-25 | 30.150 | 31.480 | 29.900 | 30.350 | 30.350 | 9,615,700 |
| 2025-04-24 | 32.000 | 32.300 | 31.500 | 31.620 | 31.620 | 6,463,101 |
| 2025-04-23 | 32.210 | 32.750 | 32.100 | 32.170 | 32.170 | 6,634,940 |
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.