XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.960	9.540	8.850	9.340	9.340	10,206,202
2022-11-02	8.690	9.260	8.650	8.980	8.980	11,565,702
2022-11-01	8.230	8.780	8.080	8.710	8.710	9,449,780
2022-10-31	8.230	8.300	7.780	8.150	8.150	4,862,282
2022-10-28	8.510	8.650	8.190	8.290	8.290	5,286,520
2022-10-27	8.480	8.620	8.360	8.500	8.500	5,520,500
2022-10-26	8.210	8.470	8.100	8.380	8.380	4,952,742
2022-10-25	8.100	8.260	8.030	8.200	8.200	4,499,664
2022-10-24	8.340	8.450	8.040	8.050	8.050	5,402,300
2022-10-21	8.380	8.520	8.350	8.400	8.400	4,157,242
2022-10-20	8.190	8.730	8.100	8.520	8.520	9,427,829
2022-10-19	8.290	8.510	8.230	8.280	8.280	4,693,300
2022-10-18	8.280	8.650	8.260	8.300	8.300	8,083,549
2022-10-17	8.100	8.240	8.050	8.220	8.220	3,977,671
2022-10-14	8.090	8.180	8.070	8.130	8.130	4,677,620
2022-10-13	7.970	8.150	7.840	8.060	8.060	5,389,300
2022-10-12	7.960	8.010	7.620	7.970	7.970	6,786,520
2022-10-11	8.090	8.150	7.840	7.940	7.940	5,427,780
2022-10-10	8.670	8.670	8.080	8.130	8.130	7,863,262
2022-09-30	9.210	9.260	8.740	8.740	8.740	11,143,011
2022-09-29	9.820	9.880	9.150	9.210	9.210	12,119,500
2022-09-28	10.210	10.240	9.640	9.720	9.720	8,928,802
2022-09-27	9.590	10.230	9.260	10.200	10.200	16,361,980
2022-09-26	9.150	9.750	9.140	9.550	9.550	11,101,120
2022-09-23	9.520	9.660	9.220	9.280	9.280	7,174,520
2022-09-22	9.940	10.050	9.400	9.620	9.620	12,237,680
2022-09-21	10.070	10.150	9.720	10.010	10.010	10,858,560
2022-09-20	10.230	10.280	9.960	10.190	10.190	12,930,120
2022-09-19	9.840	10.240	9.720	10.240	10.240	15,702,561
2022-09-16	9.970	10.280	9.760	9.830	9.830	11,376,880
2022-09-15	10.080	10.220	9.880	10.050	10.050	7,283,460
2022-09-14	9.920	10.150	9.860	10.040	10.040	6,014,960
2022-09-13	10.040	10.100	9.910	10.060	10.060	6,142,120
2022-09-09	10.050	10.060	9.840	9.990	9.990	8,310,000
2022-09-08	10.020	10.300	9.960	10.190	10.190	12,953,040
2022-09-07	9.890	10.050	9.780	9.950	9.950	7,252,700
2022-09-06	9.760	10.000	9.600	9.900	9.900	8,028,000
2022-09-05	9.950	10.030	9.690	9.740	9.740	6,932,660
2022-09-02	9.610	9.960	9.470	9.950	9.950	9,748,760
2022-09-01	9.850	10.160	9.620	9.670	9.670	11,253,020
2022-08-31	9.770	9.940	9.610	9.850	9.850	11,015,660
2022-08-30	9.680	9.850	9.600	9.750	9.750	8,075,900
2022-08-29	9.390	9.790	9.360	9.720	9.720	8,380,500
2022-08-26	9.470	9.760	9.430	9.600	9.600	9,468,300
2022-08-25	9.490	9.580	9.330	9.430	9.430	7,423,600
2022-08-24	9.520	9.760	9.400	9.470	9.470	9,432,320
2022-08-23	9.130	9.660	9.130	9.520	9.520	11,179,900
2022-08-22	9.010	9.290	8.910	9.220	9.220	6,403,840
2022-08-19	9.150	9.170	9.010	9.010	9.010	3,703,116
2022-08-18	9.320	9.340	9.040	9.100	9.100	5,524,760
2022-08-17	9.260	9.410	9.220	9.320	9.320	4,302,816
2022-08-16	9.250	9.360	9.200	9.270	9.270	3,478,600
2022-08-15	9.410	9.410	9.220	9.270	9.270	4,151,900
2022-08-12	9.230	9.440	9.200	9.430	9.430	6,131,920
2022-08-11	9.150	9.290	9.110	9.230	9.230	4,445,320
2022-08-10	9.190	9.200	9.010	9.110	9.110	3,147,720
2022-08-09	9.300	9.330	9.130	9.160	9.160	3,516,700
2022-08-08	9.070	9.270	8.890	9.240	9.240	4,874,000
2022-08-05	9.340	9.350	9.110	9.290	9.290	4,956,500
2022-08-04	9.080	9.270	8.860	9.270	9.270	7,462,780

← NewerPage 17 of 21 · 1,218 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.