XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.500	17.800	17.190	17.450	17.450	19,996,751
2023-07-27	17.710	18.500	17.580	17.910	17.910	24,334,173
2023-07-26	17.880	18.500	17.710	17.960	17.960	26,248,975
2023-07-25	17.600	18.230	17.500	17.800	17.800	24,701,034
2023-07-24	17.200	17.460	16.650	17.410	17.410	16,217,784
2023-07-21	16.790	17.500	16.540	17.150	17.150	19,530,681
2023-07-20	16.530	17.500	16.530	16.950	16.950	20,072,370
2023-07-19	16.870	16.980	16.410	16.510	16.510	9,323,615
2023-07-18	16.920	17.100	16.730	16.780	16.780	9,518,213
2023-07-17	16.650	17.170	16.510	17.040	17.040	13,467,520
2023-07-14	16.950	17.300	16.610	16.680	16.680	21,468,452
2023-07-13	17.800	17.800	16.810	17.490	17.490	20,080,500
2023-07-12	17.650	18.080	17.430	17.970	17.970	21,190,256
2023-07-11	18.100	18.100	17.520	17.640	17.640	17,895,040
2023-07-10	18.050	18.960	17.670	18.140	18.140	27,472,120
2023-07-07	17.470	18.090	17.410	17.890	17.890	23,060,140
2023-07-06	17.520	17.780	17.400	17.510	17.510	15,625,540
2023-07-05	18.090	18.150	17.460	17.640	17.640	21,394,140
2023-07-04	18.380	18.600	17.850	18.080	18.080	30,076,853
2023-07-03	17.770	19.600	17.740	18.470	18.470	43,112,871
2023-06-30	17.550	18.220	17.430	17.890	17.890	30,503,000
2023-06-29	17.650	18.000	17.330	17.790	17.790	30,485,631
2023-06-28	17.560	18.180	17.320	17.640	17.640	45,847,671
2023-06-27	15.640	17.220	15.620	17.220	17.220	23,097,359
2023-06-26	15.900	16.360	15.610	15.650	15.650	14,827,683
2023-06-21	16.860	17.150	16.200	16.200	16.200	19,192,195
2023-06-20	17.190	17.440	16.820	16.860	16.860	24,199,715
2023-06-19	17.830	18.500	17.420	17.460	17.460	28,055,055
2023-06-16	17.500	17.920	17.200	17.830	17.830	31,161,855
2023-06-15	17.000	17.540	16.710	17.350	17.350	24,967,035
2023-06-14	16.950	17.350	16.810	17.130	17.130	22,163,301
2023-06-13	16.860	17.290	16.790	17.050	17.050	16,842,386
2023-06-12	17.060	17.300	16.770	16.980	16.980	21,196,776
2023-06-09	17.300	17.600	17.080	17.190	17.190	31,374,956
2023-06-08	17.400	18.660	16.950	17.870	17.870	49,890,220
2023-06-07	16.110	17.610	15.900	17.330	17.330	45,640,950
2023-06-06	16.450	16.980	15.930	16.010	16.010	23,002,355
2023-06-05	16.180	16.920	16.180	16.550	16.550	25,317,820
2023-06-02	15.900	16.260	15.630	16.160	16.160	21,437,562
2023-06-01	15.840	16.420	15.750	15.940	15.940	30,246,986
2023-05-31	14.850	16.400	14.830	15.920	15.920	33,580,500
2023-05-30	14.610	15.030	14.420	14.970	14.970	14,961,271
2023-05-29	14.890	15.070	14.670	14.750	14.750	17,361,818
2023-05-26	15.290	15.390	15.010	15.170	15.170	15,859,277
2023-05-25	15.700	15.880	15.040	15.400	15.400	20,951,080
2023-05-24	16.330	16.370	15.650	15.880	15.880	18,769,415
2023-05-23	16.860	17.180	16.270	16.270	16.270	26,797,906
2023-05-22	16.130	17.220	15.920	16.980	16.980	37,094,460
2023-05-19	16.040	16.660	15.410	16.310	16.310	32,007,708
2023-05-18	16.300	16.450	15.700	15.770	15.770	26,882,251
2023-05-17	15.800	16.770	15.700	16.330	16.330	26,827,442
2023-05-16	17.710	18.000	16.470	16.470	16.470	40,767,423
2023-05-15	18.000	19.240	17.080	18.300	18.300	59,191,280
2023-05-12	16.680	17.790	16.270	17.790	17.790	44,292,777
2023-05-11	16.030	16.540	15.900	16.170	16.170	29,068,780
2023-05-10	15.400	16.230	15.330	16.140	16.140	31,418,750
2023-05-09	15.660	16.150	15.400	15.500	15.500	24,230,920
2023-05-08	16.070	16.280	15.460	15.640	15.640	29,596,636
2023-05-05	16.090	16.740	15.890	16.220	16.220	31,638,480
2023-05-04	17.400	17.400	15.800	16.160	16.160	35,105,352

← NewerPage 14 of 21 · 1,212 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.