XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.170	10.950	10.010	10.650	10.650	24,356,092
2022-05-09	9.900	10.850	9.770	10.350	10.350	24,070,082
2022-05-06	9.630	10.500	9.630	10.000	10.000	21,538,018
2022-05-05	9.570	10.400	9.320	10.080	10.080	24,578,449
2022-04-29	9.280	9.830	9.270	9.700	9.700	22,712,523
2022-04-28	10.000	10.000	9.230	9.420	9.420	26,596,413
2022-04-27	9.410	10.070	9.270	10.060	10.060	25,455,491
2022-04-26	9.730	10.200	9.670	9.800	9.800	23,994,147
2022-04-25	9.750	10.420	9.540	9.540	9.540	23,872,345
2022-04-22	10.580	10.970	10.580	10.580	10.580	22,951,512
2022-04-21	12.710	12.930	11.750	11.750	11.750	21,012,340
2022-04-20	12.300	13.300	12.200	13.060	13.060	28,265,202
2022-04-19	12.280	12.790	12.020	12.300	12.300	18,996,520
2022-04-18	12.500	12.940	12.210	12.370	12.370	20,793,700
2022-04-15	13.140	13.720	12.900	13.270	13.270	24,526,820
2022-04-14	13.000	13.580	12.740	13.080	13.080	22,286,340
2022-04-13	14.000	14.540	13.290	13.320	13.320	36,024,460
2022-04-12	13.120	14.450	13.000	14.450	14.450	40,936,241
2022-04-11	13.500	13.790	12.880	13.140	13.140	22,640,301
2022-04-08	13.430	14.250	12.740	13.970	13.970	33,808,781
2022-04-07	14.670	15.040	13.600	13.630	13.630	32,195,478
2022-04-06	14.600	15.370	14.200	14.980	14.980	37,770,491
2022-04-01	14.490	16.190	14.490	15.580	15.580	43,200,815
2022-03-31	14.570	15.470	13.900	14.860	14.860	41,626,905
2022-03-30	15.250	15.660	14.190	15.330	15.330	43,946,601
2022-03-29	14.400	15.730	14.300	14.790	14.790	52,402,749
2022-03-28	12.650	14.300	12.550	14.300	14.300	34,976,418
2022-03-25	12.240	13.430	11.960	13.000	13.000	33,877,520
2022-03-24	12.370	12.720	12.020	12.220	12.220	18,010,790
2022-03-23	12.680	13.200	12.460	12.510	12.510	27,264,080
2022-03-22	13.700	13.890	12.770	12.810	12.810	39,884,811
2022-03-21	12.760	14.190	12.700	14.190	14.190	36,411,728
2022-03-18	12.380	13.800	12.300	12.900	12.900	48,090,641
2022-03-17	12.500	13.060	12.270	13.060	13.060	52,555,463
2022-03-16	11.500	11.870	11.360	11.870	11.870	27,844,093
2022-03-15	10.690	11.680	10.590	10.790	10.790	30,333,993
2022-03-14	10.890	11.320	10.700	10.700	10.700	27,446,155
2022-03-11	10.000	11.390	9.900	11.390	11.390	32,913,047
2022-03-10	10.420	10.880	10.310	10.350	10.350	17,752,618
2022-03-09	10.010	10.600	9.750	10.460	10.460	20,198,038
2022-03-08	10.400	10.800	9.900	10.010	10.010	18,478,718
2022-03-07	10.500	10.800	10.250	10.320	10.320	17,471,037
2022-03-04	11.100	11.410	10.920	11.200	11.200	19,710,976
2022-03-03	10.960	11.780	10.830	11.360	11.360	29,211,640
2022-03-02	10.750	11.150	10.720	10.800	10.800	15,737,089
2022-03-01	10.680	11.140	10.450	10.950	10.950	23,121,878
2022-02-28	10.740	10.830	10.070	10.500	10.500	17,332,780
2022-02-25	11.100	11.200	10.610	10.830	10.830	20,344,704
2022-02-24	11.760	12.400	10.930	10.980	10.980	29,404,626
2022-02-23	11.880	12.460	11.750	12.140	12.140	24,375,342
2022-02-22	11.950	12.650	11.640	11.920	11.920	24,679,744
2022-02-21	12.050	12.690	11.710	12.200	12.200	25,072,664
2022-02-18	11.800	12.770	11.700	12.110	12.110	24,030,347
2022-02-17	13.100	13.120	12.560	12.560	12.560	34,939,363
2022-02-16	12.670	14.260	12.490	13.960	13.960	50,273,395
2022-02-15	13.990	14.000	12.960	12.960	12.960	39,093,544
2022-02-14	13.100	14.400	12.800	14.400	14.400	47,224,579
2022-02-11	11.790	13.090	11.500	13.090	13.090	55,814,297
2022-02-10	10.670	11.900	10.510	11.900	11.900	46,348,916
2022-02-09	10.120	11.510	9.910	10.820	10.820	55,160,894

← NewerPage 19 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.