XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.410	11.410	11.200	11.260	11.260	7,224,580
2023-02-02	11.270	11.500	11.110	11.480	11.480	13,026,257
2023-02-01	11.250	11.330	11.060	11.330	11.330	12,180,132
2023-01-31	11.520	11.570	11.120	11.240	11.240	13,492,562
2023-01-30	12.210	12.240	11.690	11.750	11.750	14,770,524
2023-01-20	11.540	11.800	11.500	11.700	11.700	9,681,133
2023-01-19	11.500	11.860	11.460	11.550	11.550	12,242,200
2023-01-18	11.800	11.820	11.530	11.550	11.550	13,141,893
2023-01-17	11.390	12.000	11.270	11.980	11.980	21,736,881
2023-01-16	11.470	11.500	11.310	11.380	11.380	11,695,320
2023-01-13	11.500	11.500	11.160	11.350	11.350	13,938,506
2023-01-12	11.900	12.080	11.220	11.280	11.280	24,599,944
2023-01-11	12.770	12.770	11.970	12.040	12.040	26,630,167
2023-01-10	12.880	13.200	12.580	12.790	12.790	21,674,420
2023-01-09	12.760	13.160	12.520	12.880	12.880	25,713,680
2023-01-06	13.750	13.930	12.810	13.250	13.250	39,195,490
2023-01-05	13.000	14.550	12.630	13.670	13.670	48,443,513
2023-01-04	12.520	13.460	12.520	13.320	13.320	42,398,507
2023-01-03	12.960	13.000	12.310	12.650	12.650	37,266,094
2022-12-30	12.800	13.900	12.500	13.340	13.340	53,513,019
2022-12-29	13.200	14.520	13.000	13.610	13.610	71,954,845
2022-12-28	11.700	13.200	11.410	13.200	13.200	52,709,857
2022-12-27	11.830	12.150	11.030	12.000	12.000	41,790,144
2022-12-26	11.330	12.000	11.050	11.720	11.720	28,963,036
2022-12-23	11.130	11.640	11.060	11.260	11.260	23,665,904
2022-12-22	11.390	11.740	11.010	11.020	11.020	27,036,796
2022-12-21	10.920	11.670	10.920	11.500	11.500	24,339,741
2022-12-20	11.300	11.460	10.880	10.930	10.930	21,030,780
2022-12-19	11.690	11.870	11.270	11.490	11.490	23,555,976
2022-12-16	11.450	12.020	11.200	11.940	11.940	33,434,126
2022-12-15	12.070	12.290	11.510	11.610	11.610	45,761,147
2022-12-14	11.310	12.670	11.200	12.420	12.420	62,740,398
2022-12-13	10.810	11.990	10.640	11.520	11.520	49,027,823
2022-12-12	10.650	11.080	10.640	10.950	10.950	30,059,179
2022-12-09	10.880	10.970	10.540	10.770	10.770	36,574,598
2022-12-08	11.200	12.000	10.580	11.340	11.340	60,595,872
2022-12-07	10.150	11.300	10.000	11.300	11.300	39,374,312
2022-12-06	10.150	10.500	10.130	10.270	10.270	18,560,718
2022-12-05	10.400	10.500	9.980	10.030	10.030	14,503,178
2022-12-02	10.070	10.370	10.020	10.190	10.190	14,410,480
2022-12-01	10.400	10.650	9.900	10.010	10.010	23,001,622
2022-11-30	9.980	10.230	9.780	10.150	10.150	19,863,599
2022-11-29	9.090	10.170	9.090	10.060	10.060	26,042,581
2022-11-28	8.700	9.290	8.600	9.260	9.260	14,624,140
2022-11-25	8.870	8.950	8.750	8.830	8.830	6,296,200
2022-11-24	8.860	9.010	8.850	8.880	8.880	7,362,500
2022-11-23	8.910	9.050	8.690	8.820	8.820	8,106,461
2022-11-22	9.340	9.380	8.930	8.990	8.990	9,755,540
2022-11-21	9.520	9.600	9.170	9.280	9.280	10,762,700
2022-11-18	9.990	9.990	9.510	9.550	9.550	13,840,320
2022-11-17	9.870	10.130	9.740	10.000	10.000	15,048,461
2022-11-16	10.450	10.560	9.810	9.870	9.870	19,754,260
2022-11-15	10.200	10.720	10.010	10.090	10.090	24,265,515
2022-11-14	10.200	10.460	9.930	10.010	10.010	27,586,106
2022-11-11	10.500	11.460	9.760	10.720	10.720	47,335,181
2022-11-10	9.770	10.960	9.680	10.640	10.640	36,600,201
2022-11-09	9.570	10.280	9.470	9.960	9.960	14,467,942
2022-11-08	9.700	9.810	9.360	9.480	9.480	7,022,200
2022-11-07	9.460	9.790	9.400	9.680	9.680	9,002,820
2022-11-04	9.340	10.040	9.230	9.740	9.740	12,870,219

← NewerPage 16 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.