Dalian Sunasia Tourism Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	32.470	32.750	31.800	32.140	32.140	7,365,300
2025-01-16	33.330	33.920	32.290	32.730	32.730	10,139,500
2025-01-15	32.020	34.000	31.960	32.940	32.940	13,653,800
2025-01-14	32.300	32.970	31.010	32.490	32.490	11,582,840
2025-01-13	29.850	31.490	28.710	30.800	30.800	8,450,800
2025-01-10	31.670	31.670	29.880	29.880	29.880	6,318,800
2025-01-09	30.850	31.780	30.850	31.550	31.550	6,251,700
2025-01-08	31.450	31.980	30.200	31.590	31.590	7,966,054
2025-01-07	31.470	32.030	30.620	31.650	31.650	8,804,600
2025-01-06	29.910	32.350	29.910	31.170	31.170	12,465,841
2025-01-03	36.600	36.700	33.210	33.210	33.210	6,900,101
2025-01-02	36.000	37.990	35.600	36.900	36.900	12,993,731
2024-12-31	36.070	37.480	35.850	36.280	36.280	11,239,740
2024-12-30	39.500	39.500	36.050	36.150	36.150	12,365,850
2024-12-27	37.850	40.660	37.350	39.410	39.410	14,982,754
2024-12-26	36.900	39.200	36.900	37.870	37.870	10,963,600
2024-12-25	38.860	38.980	36.150	36.890	36.890	9,986,201
2024-12-24	39.750	40.100	37.700	38.850	38.850	13,085,180
2024-12-23	43.500	44.060	39.630	39.710	39.710	15,358,005
2024-12-20	45.000	45.510	42.230	42.910	42.910	16,309,480
2024-12-19	44.170	47.500	42.010	45.800	45.800	20,840,373
2024-12-18	45.500	49.000	45.500	45.500	45.500	16,257,679
2024-12-17	57.170	57.170	50.560	50.560	50.560	7,287,810
2024-12-16	52.240	56.180	52.000	56.180	56.180	17,500,083
2024-12-13	46.430	51.070	45.880	51.070	51.070	16,793,971
2024-12-12	42.540	46.430	42.030	46.430	46.430	20,365,207
2024-12-11	41.220	42.520	40.020	42.210	42.210	10,527,494
2024-12-10	43.490	43.950	41.000	41.550	41.550	14,380,960
2024-12-09	40.600	44.990	40.600	42.330	42.330	16,908,733
2024-12-06	42.000	43.500	37.980	42.090	42.090	23,034,485
2024-12-05	35.960	39.560	35.920	39.560	39.560	17,291,697
2024-12-04	34.280	37.000	34.280	35.960	35.960	13,301,657
2024-12-03	34.980	36.560	34.600	34.860	34.860	13,207,456
2024-12-02	32.960	35.800	32.960	35.020	35.020	15,316,336
2024-11-29	33.550	34.000	32.500	32.960	32.960	13,265,260
2024-11-28	34.990	36.440	33.990	34.180	34.180	17,230,083
2024-11-27	33.450	37.160	32.800	34.990	34.990	23,733,455
2024-11-26	30.100	33.780	29.970	33.780	33.780	18,286,340
2024-11-25	27.390	30.710	27.350	30.710	30.710	16,971,590
2024-11-22	27.810	28.680	27.600	27.920	27.920	7,318,756
2024-11-21	28.530	29.470	27.740	28.150	28.150	11,363,073
2024-11-20	29.310	30.500	29.040	29.540	29.540	9,421,000
2024-11-19	28.480	31.670	27.700	30.000	30.000	14,070,128
2024-11-18	27.100	29.500	27.100	28.850	28.850	13,937,528
2024-11-15	26.890	28.260	26.800	27.320	27.320	10,059,702
2024-11-14	27.000	28.650	26.580	26.930	26.930	8,763,541
2024-11-13	30.000	30.420	27.460	27.910	27.910	14,123,944
2024-11-12	27.200	29.950	27.200	29.650	29.650	17,265,100
2024-11-11	27.510	29.620	26.730	27.700	27.700	16,199,720
2024-11-08	29.700	30.230	26.660	28.440	28.440	23,002,317
2024-11-07	24.990	27.480	24.800	27.480	27.480	12,749,176
2024-11-06	22.750	24.980	22.170	24.980	24.980	17,004,576
2024-11-05	21.650	23.270	21.440	22.710	22.710	12,154,616
2024-11-04	21.200	22.450	20.610	22.320	22.320	13,309,635
2024-11-01	20.120	21.880	19.890	20.800	20.800	12,133,040
2024-10-31	19.940	20.260	19.600	20.120	20.120	6,057,880
2024-10-30	19.600	20.500	19.600	20.150	20.150	8,824,980
2024-10-29	19.530	20.180	19.280	19.370	19.370	7,173,921
2024-10-28	20.660	21.000	19.680	19.820	19.820	11,694,980
2024-10-25	19.850	20.500	19.540	20.360	20.360	10,246,561

← NewerPage 8 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.