XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.380	9.470	9.110	9.210	9.210	7,159,781
2025-04-23	9.500	9.640	9.360	9.380	9.380	7,555,581
2025-04-22	9.570	9.730	9.290	9.570	9.570	11,427,200
2025-04-21	9.700	9.730	9.400	9.620	9.620	8,562,668
2025-04-18	10.090	10.150	9.600	9.680	9.680	13,344,100
2025-04-17	9.770	10.220	9.690	10.090	10.090	15,006,280
2025-04-16	9.790	10.010	9.710	9.860	9.860	12,306,400
2025-04-15	10.050	10.340	9.870	9.990	9.990	12,705,010
2025-04-14	9.750	10.180	9.720	10.070	10.070	11,489,120
2025-04-11	9.720	10.060	9.720	9.750	9.750	11,156,896
2025-04-10	9.450	9.940	9.450	9.870	9.870	14,584,040
2025-04-09	9.010	9.600	8.300	9.520	9.520	18,605,701
2025-04-08	9.000	9.410	8.990	9.190	9.190	14,083,760
2025-04-07	9.850	9.930	9.240	9.240	9.240	12,681,100
2025-04-03	9.980	10.390	9.910	10.270	10.270	10,528,900
2025-04-02	10.120	10.240	10.030	10.100	10.100	6,209,800
2025-04-01	10.100	10.190	9.990	10.130	10.130	6,821,060
2025-03-31	10.130	10.240	9.840	9.940	9.940	9,833,600
2025-03-28	10.390	10.460	10.110	10.140	10.140	11,169,700
2025-03-27	10.750	10.940	10.410	10.410	10.410	15,336,632
2025-03-26	10.820	10.870	10.630	10.750	10.750	10,547,260
2025-03-25	11.070	11.090	10.650	10.830	10.830	18,201,896
2025-03-24	11.000	11.630	10.930	11.170	11.170	27,787,340
2025-03-21	10.750	10.980	10.690	10.920	10.920	9,784,603
2025-03-20	10.920	11.100	10.800	10.830	10.830	8,462,120
2025-03-19	11.060	11.110	10.900	10.930	10.930	8,297,820
2025-03-18	11.070	11.150	10.830	11.050	11.050	13,008,065
2025-03-17	11.270	11.310	10.950	11.060	11.060	13,900,200
2025-03-14	11.100	11.320	10.960	11.190	11.190	20,899,585
2025-03-13	10.730	11.080	10.640	11.080	11.080	15,576,400
2025-03-12	10.900	11.200	10.720	10.730	10.730	20,107,013
2025-03-11	10.380	10.800	10.350	10.800	10.800	15,611,681
2025-03-10	10.160	10.500	10.140	10.480	10.480	13,566,100
2025-03-07	10.080	10.340	10.050	10.200	10.200	8,450,440
2025-03-06	10.100	10.180	10.030	10.160	10.160	6,898,600
2025-03-05	10.100	10.100	9.890	10.100	10.100	7,178,400
2025-03-04	10.010	10.130	10.000	10.090	10.090	7,552,020
2025-03-03	10.130	10.350	10.000	10.080	10.080	10,808,701
2025-02-28	10.330	10.450	10.120	10.200	10.200	15,331,117
2025-02-27	10.150	10.460	10.030	10.310	10.310	22,220,859
2025-02-26	9.800	10.080	9.790	10.080	10.080	12,439,816
2025-02-25	9.730	9.930	9.670	9.820	9.820	10,015,301
2025-02-24	9.630	9.890	9.530	9.800	9.800	10,275,101
2025-02-21	9.600	9.660	9.470	9.620	9.620	7,615,600
2025-02-20	9.540	9.770	9.520	9.650	9.650	9,042,280
2025-02-19	9.400	9.550	9.380	9.490	9.490	5,177,921
2025-02-18	9.790	9.790	9.430	9.460	9.460	8,145,120
2025-02-17	9.720	9.830	9.610	9.790	9.790	7,815,940
2025-02-14	9.730	9.780	9.620	9.660	9.660	6,212,300
2025-02-13	9.710	9.820	9.630	9.730	9.730	7,386,440
2025-02-12	9.700	9.840	9.650	9.750	9.750	7,731,100
2025-02-11	9.780	9.990	9.600	9.700	9.700	8,989,900
2025-02-10	9.390	9.810	9.330	9.810	9.810	13,730,960
2025-02-07	9.250	9.520	9.200	9.390	9.390	9,648,342
2025-02-06	9.050	9.320	8.970	9.220	9.220	7,433,703
2025-02-05	9.030	9.130	8.850	9.070	9.070	6,956,220
2025-01-27	9.160	9.230	8.960	9.010	9.010	6,631,900
2025-01-24	8.940	9.150	8.830	9.120	9.120	7,153,302
2025-01-23	9.140	9.200	8.940	8.960	8.960	8,791,025
2025-01-22	9.540	9.540	8.950	8.950	8.950	11,461,701

← NewerPage 7 of 21 · 1,217 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.