XiAn Qujiang Cultural Tourism Co Ltd historical data

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

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

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.