XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.350	13.600	12.700	13.580	13.580	10,640,572
2024-01-22	14.430	14.430	13.330	13.500	13.500	15,964,140
2024-01-19	14.300	14.890	14.030	14.540	14.540	20,139,400
2024-01-18	14.660	14.850	13.960	14.370	14.370	23,542,100
2024-01-17	16.100	16.200	15.040	15.250	15.250	27,892,226
2024-01-16	15.910	16.530	15.630	15.810	15.810	47,736,600
2024-01-15	14.710	16.100	14.640	16.100	16.100	47,648,426
2024-01-12	15.010	15.100	14.630	14.640	14.640	11,009,140
2024-01-11	15.210	15.650	14.960	15.090	15.090	16,880,205
2024-01-10	15.550	15.890	14.970	15.280	15.280	20,830,920
2024-01-09	15.300	15.980	15.260	15.750	15.750	18,747,880
2024-01-08	15.410	15.810	15.380	15.470	15.470	15,998,440
2024-01-05	15.550	16.200	15.270	15.330	15.330	17,736,560
2024-01-04	15.310	15.600	15.170	15.550	15.550	14,289,100
2024-01-03	15.150	15.430	15.100	15.340	15.340	15,235,540
2024-01-02	14.850	15.470	14.850	15.260	15.260	16,081,620
2023-12-29	14.400	14.900	14.340	14.820	14.820	13,103,400
2023-12-28	14.140	14.500	13.900	14.440	14.440	12,111,700
2023-12-27	14.000	14.160	13.790	14.120	14.120	10,351,820
2023-12-26	14.720	14.880	13.880	13.980	13.980	18,462,440
2023-12-25	15.410	15.480	14.580	14.730	14.730	19,455,825
2023-12-22	16.210	16.660	15.300	15.670	15.670	29,277,065
2023-12-21	15.830	16.780	15.830	16.530	16.530	33,090,465
2023-12-20	18.260	18.260	15.970	16.060	16.060	49,541,805
2023-12-19	15.800	16.760	15.690	16.760	16.760	18,234,240
2023-12-18	15.500	15.850	15.060	15.240	15.240	21,111,500
2023-12-15	15.840	16.400	15.510	16.100	16.100	34,202,800
2023-12-14	15.100	16.200	15.070	15.660	15.660	23,578,400
2023-12-13	15.410	15.490	14.990	15.010	15.010	8,825,271
2023-12-12	14.830	15.380	14.830	15.300	15.300	11,708,938
2023-12-11	14.600	14.890	14.510	14.830	14.830	7,531,340
2023-12-08	15.260	15.370	14.800	14.840	14.840	15,395,932
2023-12-07	15.300	15.670	15.260	15.390	15.390	12,089,000
2023-12-06	15.030	16.090	15.020	15.510	15.510	17,799,160
2023-12-05	15.550	15.710	15.240	15.240	15.240	12,131,155
2023-12-04	15.450	15.740	15.350	15.660	15.660	12,449,600
2023-12-01	15.500	15.770	15.380	15.550	15.550	15,830,556
2023-11-30	15.100	15.700	14.800	15.600	15.600	21,623,456
2023-11-29	15.250	15.520	15.070	15.180	15.180	10,970,440
2023-11-28	15.250	15.550	15.210	15.300	15.300	10,813,055
2023-11-27	15.360	15.550	15.160	15.470	15.470	16,374,642
2023-11-24	15.070	15.400	15.040	15.190	15.190	14,945,301
2023-11-23	15.200	15.400	14.880	15.150	15.150	18,098,580
2023-11-22	14.840	15.770	14.700	15.430	15.430	32,704,024
2023-11-21	14.680	15.070	14.670	14.830	14.830	12,548,323
2023-11-20	14.500	14.770	14.490	14.700	14.700	8,748,940
2023-11-17	14.720	14.740	14.490	14.550	14.550	9,199,460
2023-11-16	14.650	14.970	14.410	14.710	14.710	16,262,680
2023-11-15	14.580	14.900	14.460	14.680	14.680	11,312,920
2023-11-14	14.490	14.740	14.430	14.540	14.540	8,689,200
2023-11-13	14.290	14.640	14.290	14.570	14.570	11,088,620
2023-11-10	14.280	14.420	14.120	14.350	14.350	8,219,060
2023-11-09	14.950	14.950	14.300	14.480	14.480	17,656,200
2023-11-08	14.150	14.700	14.140	14.600	14.600	18,938,800
2023-11-07	14.220	14.340	14.080	14.280	14.280	6,900,200
2023-11-06	14.170	14.290	14.100	14.290	14.290	7,450,020
2023-11-03	14.050	14.210	14.010	14.080	14.080	6,063,310
2023-11-02	14.200	14.360	14.040	14.040	14.040	6,435,300
2023-11-01	14.150	14.440	14.110	14.240	14.240	9,121,020
2023-10-31	14.050	14.340	13.960	14.110	14.110	8,418,783

← NewerPage 12 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.