XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.290	10.440	10.220	10.430	10.430	10,627,000
2025-10-22	10.180	10.300	10.150	10.290	10.290	8,281,100
2025-10-21	10.090	10.210	10.010	10.210	10.210	8,614,140
2025-10-20	9.960	10.100	9.850	10.090	10.090	10,420,589
2025-10-17	9.980	10.070	9.840	9.850	9.850	10,274,860
2025-10-16	10.150	10.220	9.940	9.980	9.980	12,399,626
2025-10-15	10.090	10.250	10.060	10.210	10.210	10,800,060
2025-10-14	10.130	10.210	10.000	10.080	10.080	13,764,412
2025-10-13	9.900	10.140	9.800	10.100	10.100	15,069,041
2025-10-10	10.230	10.430	10.200	10.210	10.210	14,648,060
2025-10-09	10.610	10.610	10.240	10.270	10.270	23,011,260
2025-09-30	10.780	10.890	10.650	10.690	10.690	16,841,680
2025-09-29	10.800	10.910	10.500	10.780	10.780	19,466,541
2025-09-26	10.860	11.000	10.560	10.810	10.810	26,004,300
2025-09-25	11.250	11.250	10.860	11.030	11.030	37,262,620
2025-09-24	11.780	12.120	11.260	11.380	11.380	46,569,722
2025-09-23	12.720	12.880	11.750	12.300	12.300	62,551,126
2025-09-22	12.800	14.290	12.170	13.050	13.050	78,558,443
2025-09-19	12.100	13.060	12.100	13.060	13.060	68,592,734
2025-09-18	10.790	11.870	10.710	11.870	11.870	54,725,491
2025-09-17	11.180	11.280	10.720	10.790	10.790	20,003,675
2025-09-16	11.120	11.220	10.870	11.080	11.080	16,266,821
2025-09-15	10.940	11.150	10.870	11.050	11.050	9,457,719
2025-09-12	11.150	11.350	10.980	11.000	11.000	13,331,679
2025-09-11	11.150	11.190	10.810	11.180	11.180	17,228,300
2025-09-10	11.000	11.280	10.980	11.190	11.190	18,238,936
2025-09-09	11.220	11.240	10.930	11.030	11.030	16,470,280
2025-09-08	11.220	11.610	11.180	11.260	11.260	20,174,500
2025-09-05	11.460	11.540	11.100	11.420	11.420	25,315,600
2025-09-04	11.210	11.800	11.010	11.570	11.570	36,288,750
2025-09-03	11.350	11.410	11.090	11.330	11.330	23,331,580
2025-09-02	11.300	11.590	11.200	11.270	11.270	24,510,620
2025-09-01	11.040	11.570	11.040	11.400	11.400	29,524,460
2025-08-29	11.010	11.220	10.900	11.020	11.020	24,219,466
2025-08-28	10.620	11.360	10.610	10.920	10.920	31,601,189
2025-08-27	10.950	10.950	10.560	10.600	10.600	17,546,980
2025-08-26	10.800	11.060	10.760	10.950	10.950	20,243,079
2025-08-25	10.840	10.930	10.690	10.780	10.780	13,978,100
2025-08-22	10.800	10.920	10.680	10.840	10.840	14,179,401
2025-08-21	10.680	10.990	10.540	10.860	10.860	20,877,410
2025-08-20	10.480	11.090	10.400	10.730	10.730	25,828,776
2025-08-19	10.320	10.540	10.270	10.450	10.450	11,879,298
2025-08-18	10.160	10.370	10.100	10.300	10.300	11,198,061
2025-08-15	10.040	10.170	10.020	10.110	10.110	7,057,720
2025-08-14	10.280	10.400	10.100	10.100	10.100	10,884,101
2025-08-13	10.490	10.520	10.240	10.270	10.270	10,446,901
2025-08-12	10.490	10.500	10.370	10.400	10.400	6,404,127
2025-08-11	10.480	10.530	10.330	10.480	10.480	8,708,620
2025-08-08	10.300	10.480	10.230	10.430	10.430	8,902,260
2025-08-07	10.260	10.360	10.190	10.300	10.300	8,064,319
2025-08-06	10.430	10.450	10.230	10.250	10.250	9,119,119
2025-08-05	10.410	10.450	10.370	10.420	10.420	6,307,720
2025-08-04	10.500	10.510	10.310	10.400	10.400	7,612,980
2025-08-01	10.300	10.540	10.280	10.510	10.510	9,128,220
2025-07-31	10.580	10.590	10.340	10.380	10.380	11,603,135
2025-07-30	10.530	10.700	10.430	10.610	10.610	14,077,621
2025-07-29	10.630	10.740	10.390	10.530	10.530	10,611,060
2025-07-28	10.500	10.800	10.500	10.620	10.620	11,340,519
2025-07-25	10.660	10.720	10.510	10.530	10.530	10,432,099
2025-07-24	10.300	10.660	10.300	10.620	10.620	17,842,069

← NewerPage 5 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.