XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.400	17.400	15.800	16.160	16.160	35,105,352
2023-04-28	16.450	17.650	16.450	17.500	17.500	31,907,555
2023-04-27	17.700	18.300	16.730	16.790	16.790	32,232,472
2023-04-26	18.280	19.160	17.870	18.240	18.240	37,529,971
2023-04-25	18.840	18.850	17.510	18.240	18.240	36,272,650
2023-04-24	18.610	19.580	17.430	19.320	19.320	45,363,293
2023-04-21	19.920	21.000	18.300	19.100	19.100	53,600,724
2023-04-20	20.500	21.150	19.990	20.200	20.200	65,922,934
2023-04-19	19.850	22.210	19.460	22.210	22.210	77,099,080
2023-04-18	20.000	20.370	19.160	20.190	20.190	46,778,124
2023-04-17	20.510	21.500	19.060	20.000	20.000	58,974,654
2023-04-14	20.930	20.930	19.330	20.930	20.930	76,028,441
2023-04-13	18.300	19.030	18.010	19.030	19.030	22,837,082
2023-04-12	17.240	17.300	16.700	17.300	17.300	45,726,115
2023-04-11	15.730	15.730	15.400	15.730	15.730	22,975,324
2023-04-10	13.020	14.300	13.000	14.300	14.300	44,187,565
2023-04-07	12.860	13.180	12.810	13.000	13.000	14,549,828
2023-04-06	13.290	13.370	12.800	12.840	12.840	20,355,260
2023-04-04	13.520	13.860	13.280	13.380	13.380	19,279,802
2023-04-03	13.480	13.830	13.360	13.620	13.620	20,044,048
2023-03-31	13.400	13.640	13.260	13.400	13.400	17,317,380
2023-03-30	13.210	13.650	13.010	13.630	13.630	24,162,031
2023-03-29	13.490	13.860	13.220	13.330	13.330	22,908,140
2023-03-28	13.260	13.920	13.210	13.480	13.480	32,746,397
2023-03-27	12.730	13.460	12.680	13.460	13.460	35,341,428
2023-03-24	12.680	12.940	12.600	12.730	12.730	20,812,894
2023-03-23	12.580	12.700	12.340	12.670	12.670	18,791,000
2023-03-22	12.630	12.920	12.500	12.900	12.900	27,830,760
2023-03-21	12.640	13.330	12.470	12.500	12.500	36,776,829
2023-03-20	12.900	13.010	12.580	12.640	12.640	33,413,528
2023-03-17	12.030	13.000	11.890	13.000	13.000	28,328,052
2023-03-16	11.720	12.000	11.400	11.820	11.820	14,346,861
2023-03-15	11.760	11.990	11.560	11.750	11.750	10,299,624
2023-03-14	11.980	11.980	11.640	11.720	11.720	11,722,300
2023-03-13	11.600	12.120	11.560	12.000	12.000	14,244,060
2023-03-10	11.920	12.010	11.680	11.680	11.680	11,118,720
2023-03-09	12.310	12.380	11.820	11.980	11.980	15,449,920
2023-03-08	11.900	12.660	11.850	12.150	12.150	21,892,806
2023-03-07	11.990	12.100	11.800	11.850	11.850	17,949,388
2023-03-06	11.520	12.310	11.440	12.070	12.070	27,862,540
2023-03-03	11.480	11.600	11.400	11.520	11.520	9,443,523
2023-03-02	11.420	11.650	11.370	11.480	11.480	11,850,080
2023-03-01	11.400	11.470	11.310	11.450	11.450	10,470,600
2023-02-28	11.200	11.450	11.130	11.390	11.390	14,429,826
2023-02-27	10.970	11.240	10.880	11.160	11.160	8,635,986
2023-02-24	10.960	11.000	10.850	10.970	10.970	4,071,004
2023-02-23	11.120	11.150	10.930	10.960	10.960	4,979,940
2023-02-22	11.040	11.110	10.930	11.080	11.080	5,435,144
2023-02-21	11.080	11.100	10.920	11.050	11.050	6,425,400
2023-02-20	10.840	11.040	10.610	11.010	11.010	7,003,526
2023-02-17	10.790	11.030	10.730	10.940	10.940	7,917,844
2023-02-16	11.100	11.250	10.800	10.870	10.870	9,679,461
2023-02-15	11.290	11.290	11.050	11.100	11.100	7,339,642
2023-02-14	11.440	11.440	11.160	11.220	11.220	10,219,718
2023-02-13	11.280	11.460	11.070	11.440	11.440	14,929,782
2023-02-10	10.860	11.280	10.860	11.280	11.280	15,880,635
2023-02-09	10.720	10.850	10.700	10.850	10.850	6,947,738
2023-02-08	10.840	10.940	10.730	10.760	10.760	6,544,311
2023-02-07	11.190	11.270	10.760	10.840	10.840	14,171,757
2023-02-06	11.250	11.440	11.210	11.220	11.220	9,133,405

← NewerPage 15 of 21 · 1,213 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.