XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.250	14.250	13.980	14.090	14.090	9,548,320
2023-10-27	13.880	14.080	13.750	14.080	14.080	9,209,561
2023-10-26	13.720	13.990	13.680	13.920	13.920	9,343,940
2023-10-25	13.600	14.380	13.500	14.030	14.030	15,083,600
2023-10-24	13.010	13.500	12.990	13.430	13.430	10,927,441
2023-10-23	13.320	13.400	12.880	12.930	12.930	8,304,840
2023-10-20	13.290	13.450	13.220	13.280	13.280	6,726,123
2023-10-19	13.420	13.680	13.290	13.340	13.340	7,850,100
2023-10-18	14.000	14.040	13.530	13.540	13.540	8,961,360
2023-10-17	14.000	14.110	13.840	14.000	14.000	7,855,400
2023-10-16	14.200	14.370	13.870	13.990	13.990	11,117,300
2023-10-13	14.660	14.750	14.380	14.390	14.390	12,025,620
2023-10-12	14.700	14.820	14.580	14.780	14.780	9,563,841
2023-10-11	14.960	15.060	14.660	14.700	14.700	12,774,066
2023-10-10	15.010	15.170	14.950	15.060	15.060	11,968,600
2023-10-09	15.540	15.610	14.850	15.010	15.010	21,471,700
2023-09-28	15.900	16.160	15.880	16.060	16.060	16,695,460
2023-09-27	16.410	16.420	15.800	15.800	15.800	22,004,240
2023-09-26	16.740	16.770	16.320	16.390	16.390	19,719,980
2023-09-25	16.500	16.930	16.330	16.900	16.900	24,501,300
2023-09-22	16.390	17.000	16.000	16.680	16.680	29,159,360
2023-09-21	17.110	17.220	16.270	16.360	16.360	31,623,700
2023-09-20	18.420	18.490	17.070	17.270	17.270	39,444,139
2023-09-19	19.420	19.490	18.760	18.770	18.770	39,810,192
2023-09-18	18.560	20.500	18.560	19.990	19.990	60,194,434
2023-09-15	17.800	19.290	17.600	18.750	18.750	57,101,387
2023-09-14	18.350	18.440	17.500	17.540	17.540	27,750,794
2023-09-13	18.150	18.500	17.880	18.260	18.260	29,494,792
2023-09-12	17.990	18.500	17.900	18.110	18.110	31,207,219
2023-09-11	17.400	18.910	17.400	18.120	18.120	44,384,662
2023-09-08	17.010	18.240	16.690	17.620	17.620	42,774,421
2023-09-07	16.180	17.910	16.180	17.370	17.370	47,385,744
2023-09-06	16.120	16.360	16.100	16.280	16.280	6,857,121
2023-09-05	16.290	16.540	16.150	16.250	16.250	9,948,200
2023-09-04	15.990	16.520	15.950	16.400	16.400	12,804,100
2023-09-01	15.850	16.250	15.700	16.120	16.120	13,634,019
2023-08-31	15.580	15.960	15.500	15.760	15.760	10,023,700
2023-08-30	15.600	15.790	15.450	15.650	15.650	10,125,880
2023-08-29	14.930	15.810	14.800	15.730	15.730	14,972,320
2023-08-28	16.000	16.020	14.930	14.970	14.970	10,382,500
2023-08-25	14.890	15.330	14.720	14.950	14.950	10,548,400
2023-08-24	14.590	15.040	14.500	14.890	14.890	7,551,800
2023-08-23	15.210	15.210	14.640	14.710	14.710	8,025,800
2023-08-22	15.400	15.510	14.850	15.260	15.260	10,196,760
2023-08-21	15.380	15.600	15.310	15.350	15.350	5,163,300
2023-08-18	16.090	16.250	15.370	15.380	15.380	10,719,800
2023-08-17	15.980	16.250	15.610	16.190	16.190	8,635,340
2023-08-16	16.560	16.560	15.840	15.840	15.840	11,401,440
2023-08-15	16.890	16.900	16.510	16.610	16.610	10,172,149
2023-08-14	16.630	17.490	16.520	17.050	17.050	12,438,100
2023-08-11	17.020	17.600	16.930	17.050	17.050	13,741,320
2023-08-10	16.690	17.240	16.620	17.100	17.100	10,624,600
2023-08-09	16.920	16.990	16.680	16.730	16.730	8,678,460
2023-08-08	17.210	17.280	16.600	17.070	17.070	11,838,540
2023-08-07	17.200	17.380	17.040	17.300	17.300	9,398,141
2023-08-04	17.280	17.550	17.060	17.250	17.250	13,093,500
2023-08-03	17.010	17.380	16.920	17.230	17.230	12,237,480
2023-08-02	17.600	17.730	17.020	17.090	17.090	20,860,700
2023-08-01	18.440	18.640	17.700	17.770	17.770	26,079,967
2023-07-31	17.770	18.850	17.740	18.440	18.440	36,929,100

← NewerPage 13 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.