XiAn Qujiang Cultural Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.630 | 8.730 | 8.450 | 8.580 | 8.580 | 3,626,900 |
| 2024-07-24 | 8.980 | 9.070 | 8.620 | 8.650 | 8.650 | 5,392,500 |
| 2024-07-23 | 9.160 | 9.250 | 8.950 | 8.980 | 8.980 | 4,712,085 |
| 2024-07-22 | 9.040 | 9.160 | 8.920 | 9.090 | 9.090 | 3,126,085 |
| 2024-07-19 | 9.060 | 9.130 | 8.990 | 9.040 | 9.040 | 2,831,385 |
| 2024-07-18 | 9.020 | 9.140 | 8.860 | 9.110 | 9.110 | 4,394,800 |
| 2024-07-17 | 9.180 | 9.250 | 9.080 | 9.140 | 9.140 | 3,191,800 |
| 2024-07-16 | 9.300 | 9.300 | 9.090 | 9.180 | 9.180 | 3,374,700 |
| 2024-07-15 | 9.460 | 9.500 | 9.160 | 9.190 | 9.190 | 6,718,300 |
| 2024-07-12 | 9.330 | 10.070 | 9.300 | 9.520 | 9.520 | 11,412,400 |
| 2024-07-11 | 9.250 | 9.400 | 9.080 | 9.320 | 9.320 | 9,709,600 |
| 2024-07-10 | 9.300 | 9.550 | 9.090 | 9.180 | 9.180 | 13,820,677 |
| 2024-07-09 | 9.900 | 10.110 | 9.610 | 10.050 | 10.050 | 8,388,440 |
| 2024-07-08 | 9.930 | 10.270 | 9.920 | 10.090 | 10.090 | 8,232,211 |
| 2024-07-05 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2024-07-04 | 10.340 | 10.340 | 9.870 | 9.880 | 9.880 | 9,957,590 |
| 2024-07-03 | 9.930 | 10.760 | 9.920 | 10.500 | 10.500 | 14,493,112 |
| 2024-07-02 | 9.720 | 10.170 | 9.640 | 10.060 | 10.060 | 9,721,060 |
| 2024-07-01 | 9.500 | 9.730 | 9.480 | 9.710 | 9.710 | 4,713,540 |
| 2024-06-28 | 9.500 | 9.670 | 9.480 | 9.510 | 9.510 | 4,372,745 |
| 2024-06-27 | 9.590 | 9.840 | 9.470 | 9.480 | 9.480 | 4,868,500 |
| 2024-06-26 | 9.500 | 9.660 | 9.310 | 9.650 | 9.650 | 5,555,142 |
| 2024-06-25 | 9.310 | 9.700 | 9.310 | 9.580 | 9.580 | 6,650,941 |
| 2024-06-24 | 9.450 | 9.650 | 9.150 | 9.400 | 9.400 | 7,118,820 |
| 2024-06-21 | 9.930 | 10.060 | 9.810 | 9.970 | 9.970 | 2,880,200 |
| 2024-06-20 | 10.190 | 10.190 | 9.850 | 9.910 | 9.910 | 3,921,200 |
| 2024-06-19 | 10.230 | 10.270 | 10.000 | 10.130 | 10.130 | 4,213,800 |
| 2024-06-18 | 10.150 | 10.330 | 10.150 | 10.190 | 10.190 | 3,351,621 |
| 2024-06-17 | 10.130 | 10.270 | 9.980 | 10.220 | 10.220 | 4,898,300 |
| 2024-06-14 | 9.990 | 10.260 | 9.920 | 10.130 | 10.130 | 4,820,200 |
| 2024-06-13 | 10.220 | 10.300 | 10.020 | 10.080 | 10.080 | 5,126,100 |
| 2024-06-12 | 9.980 | 10.270 | 9.910 | 10.210 | 10.210 | 5,818,941 |
| 2024-06-11 | 10.180 | 10.230 | 9.850 | 10.010 | 10.010 | 6,070,469 |
| 2024-06-07 | 9.650 | 10.150 | 9.640 | 10.120 | 10.120 | 12,112,589 |
| 2024-06-06 | 10.000 | 10.240 | 9.400 | 9.530 | 9.530 | 12,828,000 |
| 2024-06-05 | 10.500 | 10.550 | 10.070 | 10.090 | 10.090 | 10,736,500 |
| 2024-06-04 | 10.670 | 10.680 | 10.280 | 10.640 | 10.640 | 7,903,700 |
| 2024-06-03 | 11.370 | 11.400 | 10.610 | 10.780 | 10.780 | 10,944,100 |
| 2024-05-31 | 11.420 | 11.500 | 11.410 | 11.430 | 11.430 | 3,066,040 |
| 2024-05-30 | 11.680 | 11.680 | 11.400 | 11.460 | 11.460 | 5,172,900 |
| 2024-05-29 | 11.400 | 11.680 | 11.400 | 11.680 | 11.680 | 7,223,860 |
| 2024-05-28 | 11.580 | 11.600 | 11.360 | 11.430 | 11.430 | 4,251,500 |
| 2024-05-27 | 11.440 | 11.590 | 11.340 | 11.520 | 11.520 | 4,111,040 |
| 2024-05-24 | 11.590 | 11.670 | 11.420 | 11.440 | 11.440 | 4,770,700 |
| 2024-05-23 | 11.850 | 11.850 | 11.480 | 11.510 | 11.510 | 7,709,000 |
| 2024-05-22 | 11.970 | 12.010 | 11.750 | 11.870 | 11.870 | 11,075,680 |
| 2024-05-21 | 12.120 | 12.430 | 12.000 | 12.100 | 12.100 | 11,002,804 |
| 2024-05-20 | 12.590 | 12.620 | 12.260 | 12.340 | 12.340 | 18,031,840 |
| 2024-05-17 | 12.380 | 12.430 | 12.140 | 12.250 | 12.250 | 9,990,859 |
| 2024-05-16 | 12.530 | 12.600 | 12.300 | 12.440 | 12.440 | 11,656,560 |
| 2024-05-15 | 12.320 | 12.480 | 12.140 | 12.290 | 12.290 | 7,533,219 |
| 2024-05-14 | 12.290 | 12.450 | 12.210 | 12.320 | 12.320 | 9,290,500 |
| 2024-05-13 | 12.160 | 12.580 | 11.840 | 12.330 | 12.330 | 15,909,579 |
| 2024-05-10 | 11.840 | 12.680 | 11.840 | 12.370 | 12.370 | 25,104,540 |
| 2024-05-09 | 11.620 | 11.880 | 11.620 | 11.840 | 11.840 | 7,793,020 |
| 2024-05-08 | 11.930 | 11.930 | 11.590 | 11.610 | 11.610 | 8,603,400 |
| 2024-05-07 | 11.880 | 11.930 | 11.710 | 11.930 | 11.930 | 10,296,200 |
| 2024-05-06 | 11.920 | 11.990 | 11.600 | 11.790 | 11.790 | 9,987,417 |
| 2024-04-30 | 12.350 | 12.380 | 11.660 | 11.880 | 11.880 | 18,538,640 |
| 2024-04-29 | 12.020 | 12.430 | 11.910 | 12.350 | 12.350 | 17,936,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-11 | 0.0170 CNY |
| 2019-07-08 | 0.0540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.