Dalian Sunasia Tourism Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 18.880 | 20.360 | 18.710 | 19.470 | 19.470 | 8,611,420 |
| 2024-10-23 | 18.810 | 19.400 | 18.790 | 19.000 | 19.000 | 6,412,700 |
| 2024-10-22 | 18.620 | 19.040 | 18.310 | 18.740 | 18.740 | 6,459,840 |
| 2024-10-21 | 17.910 | 19.000 | 17.780 | 18.730 | 18.730 | 8,238,668 |
| 2024-10-18 | 17.700 | 18.120 | 17.500 | 17.970 | 17.970 | 5,885,800 |
| 2024-10-17 | 17.400 | 18.150 | 17.320 | 17.630 | 17.630 | 5,326,465 |
| 2024-10-16 | 17.100 | 17.370 | 16.960 | 17.250 | 17.250 | 2,789,600 |
| 2024-10-15 | 17.430 | 17.640 | 17.080 | 17.110 | 17.110 | 3,294,400 |
| 2024-10-14 | 17.170 | 17.470 | 16.940 | 17.470 | 17.470 | 3,385,876 |
| 2024-10-11 | 17.890 | 17.890 | 17.000 | 17.080 | 17.080 | 4,092,676 |
| 2024-10-10 | 17.170 | 18.190 | 17.140 | 17.880 | 17.880 | 5,782,254 |
| 2024-10-09 | 18.920 | 18.920 | 17.570 | 17.570 | 17.570 | 6,398,401 |
| 2024-10-08 | 21.600 | 21.700 | 18.750 | 19.520 | 19.520 | 13,204,378 |
| 2024-09-30 | 19.200 | 20.050 | 18.250 | 19.930 | 19.930 | 12,248,014 |
| 2024-09-27 | 17.830 | 18.480 | 17.450 | 18.450 | 18.450 | 4,186,800 |
| 2024-09-26 | 17.090 | 17.670 | 17.070 | 17.650 | 17.650 | 5,224,100 |
| 2024-09-25 | 16.890 | 17.490 | 16.700 | 17.130 | 17.130 | 5,350,724 |
| 2024-09-24 | 16.450 | 16.900 | 16.450 | 16.850 | 16.850 | 4,235,600 |
| 2024-09-23 | 16.340 | 16.610 | 16.180 | 16.400 | 16.400 | 1,721,622 |
| 2024-09-20 | 16.370 | 16.680 | 16.280 | 16.440 | 16.440 | 2,375,580 |
| 2024-09-19 | 16.250 | 16.500 | 16.090 | 16.370 | 16.370 | 2,395,700 |
| 2024-09-18 | 15.980 | 16.210 | 15.510 | 16.110 | 16.110 | 2,466,600 |
| 2024-09-13 | 16.090 | 16.130 | 15.820 | 16.080 | 16.080 | 1,472,000 |
| 2024-09-12 | 16.180 | 16.290 | 16.000 | 16.010 | 16.010 | 1,318,400 |
| 2024-09-11 | 16.200 | 16.200 | 15.960 | 16.020 | 16.020 | 1,223,500 |
| 2024-09-10 | 16.510 | 16.540 | 15.910 | 16.220 | 16.220 | 2,295,800 |
| 2024-09-09 | 16.360 | 16.800 | 16.200 | 16.540 | 16.540 | 2,512,000 |
| 2024-09-06 | 16.580 | 16.800 | 16.400 | 16.450 | 16.450 | 2,041,837 |
| 2024-09-05 | 16.300 | 16.620 | 16.300 | 16.570 | 16.570 | 1,463,000 |
| 2024-09-04 | 16.480 | 16.680 | 16.270 | 16.330 | 16.330 | 1,493,740 |
| 2024-09-03 | 16.370 | 16.680 | 16.250 | 16.490 | 16.490 | 1,564,200 |
| 2024-09-02 | 16.550 | 16.980 | 16.370 | 16.400 | 16.400 | 2,409,640 |
| 2024-08-30 | 16.200 | 16.740 | 16.130 | 16.530 | 16.530 | 2,611,400 |
| 2024-08-29 | 15.880 | 16.280 | 15.660 | 16.170 | 16.170 | 2,089,000 |
| 2024-08-28 | 15.950 | 16.230 | 15.810 | 15.980 | 15.980 | 2,051,940 |
| 2024-08-27 | 16.000 | 16.130 | 15.850 | 15.910 | 15.910 | 1,672,200 |
| 2024-08-26 | 15.750 | 16.130 | 15.600 | 16.000 | 16.000 | 1,243,722 |
| 2024-08-23 | 15.950 | 16.090 | 15.580 | 15.960 | 15.960 | 2,023,100 |
| 2024-08-22 | 16.540 | 16.620 | 15.860 | 15.900 | 15.900 | 2,798,600 |
| 2024-08-21 | 16.490 | 16.760 | 16.440 | 16.540 | 16.540 | 2,105,005 |
| 2024-08-20 | 16.630 | 16.720 | 16.440 | 16.490 | 16.490 | 1,824,600 |
| 2024-08-19 | 16.850 | 17.040 | 16.670 | 16.670 | 16.670 | 2,281,624 |
| 2024-08-16 | 17.440 | 17.480 | 16.950 | 16.970 | 16.970 | 4,766,300 |
| 2024-08-15 | 16.560 | 18.180 | 16.320 | 17.630 | 17.630 | 6,515,166 |
| 2024-08-14 | 16.620 | 16.790 | 16.550 | 16.570 | 16.570 | 1,176,900 |
| 2024-08-13 | 16.690 | 16.760 | 16.380 | 16.690 | 16.690 | 1,912,000 |
| 2024-08-12 | 17.250 | 17.340 | 16.660 | 16.740 | 16.740 | 2,899,400 |
| 2024-08-09 | 17.680 | 17.950 | 17.140 | 17.350 | 17.350 | 3,461,400 |
| 2024-08-08 | 17.600 | 18.410 | 17.520 | 17.650 | 17.650 | 5,382,629 |
| 2024-08-07 | 17.880 | 17.880 | 17.570 | 17.740 | 17.740 | 3,087,100 |
| 2024-08-06 | 17.390 | 17.930 | 17.380 | 17.900 | 17.900 | 4,877,388 |
| 2024-08-05 | 17.930 | 18.180 | 17.300 | 17.310 | 17.310 | 4,294,700 |
| 2024-08-02 | 17.510 | 17.900 | 17.410 | 17.560 | 17.560 | 3,185,500 |
| 2024-08-01 | 17.480 | 18.000 | 17.350 | 17.620 | 17.620 | 4,170,500 |
| 2024-07-31 | 17.090 | 17.580 | 17.030 | 17.540 | 17.540 | 3,817,800 |
| 2024-07-30 | 16.870 | 17.070 | 16.750 | 16.970 | 16.970 | 1,889,700 |
| 2024-07-29 | 16.810 | 17.020 | 16.460 | 16.880 | 16.880 | 2,534,200 |
| 2024-07-26 | 16.600 | 16.890 | 16.600 | 16.780 | 16.780 | 1,840,100 |
| 2024-07-25 | 16.520 | 16.880 | 16.320 | 16.580 | 16.580 | 2,528,500 |
| 2024-07-24 | 17.020 | 17.400 | 16.510 | 16.560 | 16.560 | 3,248,600 |
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.