XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.570	12.700	11.570	12.230	12.230	20,982,873
2024-04-25	12.060	12.060	12.060	12.060	12.060	7,136,700
2024-04-24	13.130	13.430	13.100	13.400	13.400	9,473,272
2024-04-23	13.370	13.480	13.150	13.200	13.200	10,919,500
2024-04-22	12.980	13.750	12.200	13.570	13.570	19,224,437
2024-04-19	13.100	13.480	12.930	13.060	13.060	13,190,459
2024-04-18	13.240	13.610	13.050	13.280	13.280	15,691,999
2024-04-17	12.770	13.690	12.750	13.340	13.340	20,485,525
2024-04-16	13.640	14.190	13.150	13.150	13.150	19,604,906
2024-04-15	16.030	16.270	14.610	14.610	14.610	27,760,895
2024-04-12	16.300	16.690	16.000	16.230	16.230	23,200,129
2024-04-11	15.950	16.560	15.700	16.420	16.420	23,117,539
2024-04-10	15.900	16.750	15.760	16.190	16.190	29,739,183
2024-04-09	15.170	16.160	14.900	16.020	16.020	26,598,120
2024-04-08	15.730	16.170	15.320	15.360	15.360	16,709,450
2024-04-03	15.500	15.790	15.300	15.470	15.470	13,140,826
2024-04-02	15.930	16.210	15.710	15.840	15.840	15,352,026
2024-04-01	15.660	16.220	15.480	15.890	15.890	16,663,121
2024-03-29	15.100	15.710	15.100	15.710	15.710	8,517,740
2024-03-28	14.800	15.200	14.650	15.070	15.070	12,259,241
2024-03-27	14.930	15.400	14.900	14.900	14.900	13,404,321
2024-03-26	15.070	15.240	14.750	15.010	15.010	11,976,940
2024-03-25	15.120	15.580	14.900	15.150	15.150	14,820,995
2024-03-22	15.600	15.810	15.300	15.370	15.370	18,845,770
2024-03-21	14.770	16.000	14.770	15.570	15.570	24,863,640
2024-03-20	14.400	15.250	14.400	14.760	14.760	15,537,501
2024-03-19	14.140	14.580	14.130	14.390	14.390	11,606,861
2024-03-18	14.030	14.200	14.000	14.190	14.190	9,325,343
2024-03-15	13.770	14.060	13.770	13.990	13.990	8,610,924
2024-03-14	13.800	14.140	13.770	13.850	13.850	11,447,840
2024-03-13	13.750	13.880	13.650	13.770	13.770	8,953,860
2024-03-12	13.590	14.100	13.510	13.850	13.850	13,220,978
2024-03-11	13.350	13.630	13.330	13.590	13.590	7,852,000
2024-03-08	13.690	13.690	13.390	13.510	13.510	13,620,062
2024-03-07	13.330	14.570	13.250	13.950	13.950	20,581,200
2024-03-06	13.010	13.390	12.950	13.310	13.310	11,402,043
2024-03-05	12.770	13.360	12.710	13.170	13.170	13,718,577
2024-03-04	12.940	13.040	12.680	12.900	12.900	7,477,200
2024-03-01	12.640	12.940	12.450	12.930	12.930	10,499,363
2024-02-29	12.260	12.630	12.180	12.630	12.630	9,502,280
2024-02-28	12.950	13.290	12.330	12.380	12.380	15,799,020
2024-02-27	12.650	12.950	12.600	12.950	12.950	11,025,185
2024-02-26	12.670	12.870	12.470	12.710	12.710	11,146,460
2024-02-23	12.640	12.760	12.400	12.670	12.670	11,732,000
2024-02-22	12.300	12.950	12.300	12.650	12.650	11,749,545
2024-02-21	12.160	12.690	12.120	12.370	12.370	10,023,667
2024-02-20	12.210	12.330	11.980	12.260	12.260	7,145,387
2024-02-19	12.460	12.480	12.120	12.280	12.280	11,731,310
2024-02-08	11.030	12.000	11.030	11.940	11.940	12,085,412
2024-02-07	11.270	11.440	10.920	11.060	11.060	11,091,830
2024-02-06	10.760	11.470	10.130	11.200	11.200	11,996,822
2024-02-05	11.750	11.970	10.820	10.880	10.880	12,341,335
2024-02-02	11.880	12.770	11.460	11.990	11.990	15,744,165
2024-02-01	12.360	12.410	11.820	11.940	11.940	8,079,052
2024-01-31	13.030	13.350	12.350	12.360	12.360	13,693,766
2024-01-30	13.410	14.350	13.170	13.530	13.530	13,239,900
2024-01-29	14.060	14.080	13.380	13.400	13.400	7,762,400
2024-01-26	13.900	14.170	13.850	13.900	13.900	8,397,700
2024-01-25	13.830	14.080	13.610	14.030	14.030	11,254,500
2024-01-24	13.570	13.900	13.250	13.830	13.830	10,092,100

← NewerPage 11 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.