XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.460	9.680	9.400	9.580	9.580	7,322,840
2026-04-20	9.500	9.500	9.300	9.470	9.470	6,363,000
2026-04-17	9.670	9.840	9.400	9.510	9.510	9,041,800
2026-04-16	9.420	9.780	9.360	9.660	9.660	11,737,020
2026-04-15	9.460	9.640	9.230	9.440	9.440	8,679,860
2026-04-14	9.530	9.590	9.350	9.450	9.450	4,182,000
2026-04-13	9.370	9.470	9.310	9.470	9.470	3,346,800
2026-04-10	9.350	9.620	9.350	9.450	9.450	4,799,100
2026-04-09	9.660	9.670	9.310	9.330	9.330	5,261,100
2026-04-08	9.550	9.700	9.500	9.680	9.680	5,380,360
2026-04-07	9.050	9.370	9.030	9.360	9.360	6,304,460
2026-04-03	9.420	9.450	9.040	9.060	9.060	6,791,400
2026-04-02	9.750	9.780	9.200	9.420	9.420	7,900,899
2026-04-01	10.050	10.050	9.710	9.800	9.800	6,754,300
2026-03-31	10.000	10.170	9.850	9.880	9.880	4,819,400
2026-03-30	9.950	10.100	9.870	10.000	10.000	3,355,400
2026-03-27	9.810	10.080	9.750	10.080	10.080	4,629,600
2026-03-26	10.020	10.090	9.850	9.900	9.900	4,370,100
2026-03-25	9.780	10.030	9.700	10.000	10.000	5,826,520
2026-03-24	9.320	9.700	9.230	9.690	9.690	8,930,200
2026-03-23	9.800	9.800	9.080	9.180	9.180	10,480,166
2026-03-20	10.150	10.180	9.860	9.900	9.900	5,429,000
2026-03-19	10.180	10.280	10.020	10.110	10.110	4,614,700
2026-03-18	10.250	10.290	10.120	10.260	10.260	4,198,700
2026-03-17	10.400	10.520	10.230	10.250	10.250	5,873,000
2026-03-16	10.180	10.490	10.130	10.370	10.370	6,135,000
2026-03-13	10.210	10.390	10.140	10.190	10.190	5,175,760
2026-03-12	10.240	10.350	10.230	10.260	10.260	3,521,200
2026-03-11	10.370	10.430	10.250	10.290	10.290	4,153,200
2026-03-10	10.250	10.380	10.230	10.380	10.380	4,242,801
2026-03-09	10.200	10.280	10.070	10.180	10.180	5,066,800
2026-03-06	10.080	10.320	10.030	10.300	10.300	5,585,101
2026-03-05	10.150	10.240	10.010	10.080	10.080	5,192,901
2026-03-04	10.010	10.160	9.850	10.050	10.050	5,482,100
2026-03-03	10.320	10.440	10.030	10.080	10.080	7,831,132
2026-03-02	10.700	10.700	10.260	10.290	10.290	11,640,180
2026-02-27	10.710	10.880	10.710	10.800	10.800	5,726,240
2026-02-26	10.850	10.940	10.710	10.740	10.740	6,066,100
2026-02-25	10.720	11.070	10.720	10.850	10.850	7,969,941
2026-02-24	10.860	10.910	10.650	10.750	10.750	7,970,321
2026-02-13	10.860	10.950	10.780	10.840	10.840	6,339,200
2026-02-12	11.060	11.070	10.730	10.750	10.750	8,612,721
2026-02-11	11.300	11.300	11.030	11.070	11.070	8,820,200
2026-02-10	11.180	11.370	11.030	11.320	11.320	13,211,920
2026-02-09	10.980	11.440	10.980	11.180	11.180	12,451,661
2026-02-06	10.930	11.000	10.780	10.940	10.940	7,868,691
2026-02-05	10.840	11.070	10.800	11.010	11.010	11,251,820
2026-02-04	10.570	10.840	10.540	10.820	10.820	7,305,530
2026-02-03	10.570	10.660	10.410	10.600	10.600	8,329,480
2026-02-02	10.650	10.900	10.510	10.520	10.520	12,806,300
2026-01-30	10.910	11.150	10.880	10.970	10.970	12,486,740
2026-01-29	10.790	10.980	10.650	10.910	10.910	9,488,199
2026-01-28	10.810	10.920	10.760	10.830	10.830	6,759,840
2026-01-27	11.040	11.110	10.680	10.860	10.860	10,435,320
2026-01-26	11.230	11.240	10.900	11.080	11.080	13,599,900
2026-01-23	11.220	11.250	11.140	11.220	11.220	10,300,120
2026-01-22	11.110	11.280	11.000	11.250	11.250	14,607,775
2026-01-21	11.280	11.340	11.090	11.260	11.260	11,274,260
2026-01-20	11.460	11.520	11.320	11.380	11.380	15,462,420
2026-01-19	10.950	11.520	10.950	11.520	11.520	26,028,851

← NewerPage 3 of 5 · 243 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.