Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	33.640	33.910	31.940	32.480	32.480	10,732,499
2025-04-21	33.000	34.000	32.970	33.680	33.680	8,195,028
2025-04-18	35.510	35.560	33.000	33.150	33.150	12,753,180
2025-04-17	36.250	36.800	35.480	35.720	35.720	11,149,135
2025-04-16	36.110	36.990	35.000	36.230	36.230	11,649,081
2025-04-15	38.000	38.340	36.450	36.990	36.990	14,650,702
2025-04-14	36.060	38.520	36.000	38.340	38.340	18,014,420
2025-04-11	36.280	38.200	35.300	36.390	36.390	15,746,561
2025-04-10	35.100	38.990	35.100	37.020	37.020	20,795,928
2025-04-09	36.000	38.760	33.890	36.280	36.280	20,553,107
2025-04-08	34.560	38.320	34.100	37.650	37.650	23,311,952
2025-04-07	33.000	35.580	31.580	34.900	34.900	24,376,900
2025-04-03	30.760	34.280	30.600	34.280	34.280	16,625,681
2025-04-02	32.500	32.550	31.010	31.160	31.160	12,964,720
2025-04-01	31.500	33.940	31.500	31.710	31.710	16,361,926
2025-03-31	36.090	36.280	32.990	32.990	32.990	11,857,080
2025-03-28	34.000	38.370	34.000	36.650	36.650	21,796,927
2025-03-27	36.500	39.980	35.000	36.380	36.380	26,893,075
2025-03-26	31.830	36.490	31.400	36.490	36.490	24,369,534
2025-03-25	31.000	33.980	30.880	33.170	33.170	27,814,093
2025-03-24	28.400	30.930	28.270	30.930	30.930	17,438,954
2025-03-21	27.950	28.420	27.400	28.120	28.120	7,000,900
2025-03-20	28.190	28.880	27.870	27.980	27.980	8,364,500
2025-03-19	28.660	29.540	28.310	28.440	28.440	11,819,781
2025-03-18	28.140	30.000	27.320	28.930	28.930	18,217,401
2025-03-17	28.470	28.560	27.800	28.170	28.170	9,709,500
2025-03-14	26.900	28.290	26.900	27.940	27.940	12,876,701
2025-03-13	26.760	26.920	26.300	26.870	26.870	4,014,900
2025-03-12	27.140	27.680	26.660	26.850	26.850	6,293,100
2025-03-11	26.610	27.170	26.540	27.160	27.160	5,333,700
2025-03-10	26.260	26.970	26.080	26.840	26.840	4,011,400
2025-03-07	26.690	26.770	26.140	26.400	26.400	3,730,900
2025-03-06	26.300	26.670	25.860	26.670	26.670	5,652,700
2025-03-05	26.690	26.920	25.810	26.270	26.270	6,804,100
2025-03-04	26.910	27.330	26.670	26.800	26.800	6,141,102
2025-03-03	26.560	28.210	26.560	26.910	26.910	8,949,800
2025-02-28	27.330	27.590	26.510	26.510	26.510	6,406,040
2025-02-27	26.900	27.560	26.760	27.300	27.300	7,575,000
2025-02-26	26.740	27.180	26.660	26.950	26.950	4,032,500
2025-02-25	27.100	27.440	26.600	26.780	26.780	4,403,500
2025-02-24	27.770	27.850	27.150	27.370	27.370	4,673,701
2025-02-21	27.690	28.200	27.270	27.600	27.600	4,852,298
2025-02-20	27.940	28.190	27.620	27.820	27.820	3,808,900
2025-02-19	27.850	28.320	27.460	27.940	27.940	5,090,200
2025-02-18	29.050	29.500	27.530	27.830	27.830	6,292,200
2025-02-17	28.830	29.250	28.580	29.120	29.120	6,554,500
2025-02-14	30.000	30.190	28.580	28.690	28.690	8,848,090
2025-02-13	30.380	31.380	30.010	30.150	30.150	9,370,790
2025-02-12	30.050	31.800	29.890	30.360	30.360	10,502,098
2025-02-11	30.800	31.110	29.760	29.890	29.890	7,329,501
2025-02-10	30.430	30.900	30.060	30.830	30.830	10,018,901
2025-02-07	31.520	31.520	29.790	30.340	30.340	13,012,962
2025-02-06	28.000	30.750	27.850	30.750	30.750	8,142,700
2025-02-05	29.640	29.860	27.630	27.950	27.950	7,025,200
2025-01-27	30.000	30.590	29.400	29.630	29.630	6,001,160
2025-01-24	28.760	30.260	28.390	29.850	29.850	7,267,201
2025-01-23	29.280	29.870	28.710	28.740	28.740	5,854,700
2025-01-22	29.500	29.500	28.960	29.160	29.160	5,076,800
2025-01-21	30.480	30.700	29.300	29.790	29.790	7,638,659
2025-01-20	29.990	31.500	29.990	30.190	30.190	11,156,200

← NewerPage 7 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.