XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.050	9.290	8.850	8.870	8.870	6,884,380
2022-08-02	9.850	9.850	8.940	9.090	9.090	12,246,980
2022-08-01	9.980	10.040	9.860	9.930	9.930	4,513,040
2022-07-29	10.180	10.220	9.990	9.990	9.990	7,970,836
2022-07-28	10.330	10.410	10.200	10.210	10.210	7,183,556
2022-07-27	10.300	10.440	10.250	10.320	10.320	7,609,213
2022-07-26	10.590	10.750	10.430	10.520	10.520	10,511,697
2022-07-25	10.400	10.420	10.150	10.270	10.270	5,923,500
2022-07-22	10.440	10.580	10.280	10.410	10.410	6,447,480
2022-07-21	10.770	10.880	10.460	10.460	10.460	9,019,101
2022-07-20	10.530	10.950	10.520	10.700	10.700	9,813,040
2022-07-19	10.850	10.980	10.630	10.660	10.660	11,840,120
2022-07-18	10.340	10.700	10.220	10.630	10.630	10,350,900
2022-07-15	10.210	10.720	10.060	10.500	10.500	15,591,849
2022-07-14	10.300	10.400	10.150	10.320	10.320	6,237,320
2022-07-13	10.160	10.400	10.150	10.300	10.300	7,239,680
2022-07-12	10.470	10.470	10.140	10.150	10.150	8,423,540
2022-07-11	10.400	10.670	10.230	10.500	10.500	9,018,578
2022-07-08	10.800	10.920	10.550	10.610	10.610	10,807,100
2022-07-07	10.590	10.730	10.400	10.510	10.510	9,845,820
2022-07-06	11.000	11.000	10.500	10.590	10.590	18,018,080
2022-07-05	11.250	11.520	11.160	11.360	11.360	13,608,120
2022-07-04	11.260	11.510	11.150	11.280	11.280	17,472,936
2022-07-01	12.440	12.440	11.480	11.670	11.670	28,360,949
2022-06-30	12.880	13.500	12.510	12.760	12.760	41,136,941
2022-06-29	12.650	13.010	12.280	12.370	12.370	30,260,480
2022-06-28	11.960	12.800	11.920	12.640	12.640	34,636,810
2022-06-27	12.440	13.030	12.130	12.140	12.140	35,968,970
2022-06-24	11.830	12.570	11.670	12.460	12.460	33,637,479
2022-06-23	11.700	11.940	11.170	11.660	11.660	22,520,765
2022-06-22	12.000	12.160	11.670	11.720	11.720	22,434,524
2022-06-21	11.390	12.640	11.230	12.160	12.160	35,495,646
2022-06-20	11.210	11.750	11.090	11.490	11.490	26,059,096
2022-06-17	10.980	11.280	10.800	11.280	11.280	20,184,191
2022-06-16	10.900	11.340	10.830	11.000	11.000	24,261,446
2022-06-15	10.320	11.390	10.210	10.940	10.940	31,852,313
2022-06-14	10.040	10.580	9.930	10.450	10.450	20,533,767
2022-06-13	9.890	10.280	9.880	10.110	10.110	11,991,427
2022-06-10	9.880	10.320	9.870	10.040	10.040	11,257,757
2022-06-09	10.160	10.190	9.810	9.910	9.910	11,001,600
2022-06-08	10.280	10.390	9.980	10.220	10.220	12,673,866
2022-06-07	10.540	10.710	10.250	10.310	10.310	13,540,740
2022-06-06	10.400	10.740	10.350	10.570	10.570	14,171,811
2022-06-02	10.840	10.940	10.420	10.570	10.570	20,578,441
2022-06-01	11.030	11.430	10.830	10.970	10.970	25,866,600
2022-05-31	11.030	11.180	10.730	11.000	11.000	24,159,100
2022-05-30	10.800	11.150	10.590	11.140	11.140	31,580,710
2022-05-27	10.800	10.870	10.340	10.550	10.550	17,186,721
2022-05-26	10.650	10.890	10.370	10.710	10.710	16,751,521
2022-05-25	10.200	10.660	10.030	10.610	10.610	18,777,492
2022-05-24	10.900	11.110	10.260	10.260	10.260	21,307,358
2022-05-23	10.730	11.100	10.610	10.900	10.900	20,148,301
2022-05-20	10.610	10.850	10.480	10.630	10.630	17,762,180
2022-05-19	10.500	10.900	10.480	10.590	10.590	18,824,390
2022-05-18	10.890	11.200	10.610	10.830	10.830	20,000,791
2022-05-17	10.950	11.080	10.390	10.790	10.790	23,739,570
2022-05-16	10.730	11.500	10.580	11.030	11.030	28,913,377
2022-05-13	10.460	10.860	10.080	10.680	10.680	23,411,371
2022-05-12	10.200	10.700	10.150	10.510	10.510	21,481,201
2022-05-11	10.630	11.180	10.250	10.310	10.310	34,547,461

← NewerPage 18 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.