XiAn Qujiang Cultural Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.700	9.880	9.400	9.500	9.500	8,676,720
2025-01-20	9.770	9.780	9.470	9.540	9.540	7,829,820
2025-01-17	9.700	9.830	9.520	9.550	9.550	8,861,420
2025-01-16	9.500	9.890	9.500	9.710	9.710	15,305,860
2025-01-15	9.420	9.750	9.360	9.530	9.530	13,625,840
2025-01-14	9.220	9.450	9.120	9.430	9.430	13,369,420
2025-01-13	8.740	9.100	8.450	8.930	8.930	7,184,260
2025-01-10	9.080	9.140	8.720	8.740	8.740	7,168,520
2025-01-09	9.070	9.160	8.980	9.110	9.110	6,489,440
2025-01-08	8.920	9.100	8.820	9.060	9.060	8,499,410
2025-01-07	8.890	9.120	8.800	9.010	9.010	7,791,161
2025-01-06	9.200	9.200	8.300	8.890	8.890	12,711,620
2025-01-03	9.870	9.960	9.160	9.190	9.190	22,035,120
2025-01-02	9.690	10.090	9.680	9.870	9.870	25,814,500
2024-12-31	9.530	10.160	9.480	9.600	9.600	22,353,175
2024-12-30	9.850	9.860	9.350	9.460	9.460	17,238,401
2024-12-27	9.860	10.140	9.700	9.960	9.960	13,467,380
2024-12-26	9.540	10.000	9.540	9.820	9.820	16,144,520
2024-12-25	9.810	9.880	9.240	9.530	9.530	17,743,160
2024-12-24	10.170	10.330	9.630	9.940	9.940	22,886,200
2024-12-23	11.090	11.210	10.230	10.280	10.280	24,149,340
2024-12-20	11.280	11.560	11.140	11.160	11.160	25,270,741
2024-12-19	11.320	11.880	10.840	11.280	11.280	29,093,341
2024-12-18	10.990	12.060	10.990	11.500	11.500	41,462,341
2024-12-17	12.990	13.300	12.210	12.210	12.210	18,040,440
2024-12-16	13.790	14.520	13.330	13.570	13.570	65,149,840
2024-12-13	12.000	13.200	11.920	13.200	13.200	64,856,031
2024-12-12	10.800	12.000	10.780	12.000	12.000	29,252,196
2024-12-11	10.450	11.070	10.400	10.910	10.910	16,131,859
2024-12-10	10.520	10.650	10.370	10.490	10.490	10,878,420
2024-12-09	10.430	10.470	10.170	10.240	10.240	5,645,200
2024-12-06	10.330	10.500	10.250	10.450	10.450	5,506,855
2024-12-05	10.130	10.370	10.130	10.340	10.340	4,281,000
2024-12-04	10.410	10.610	10.180	10.250	10.250	6,032,520
2024-12-03	10.650	10.680	10.380	10.410	10.410	7,480,820
2024-12-02	10.540	10.750	10.520	10.610	10.610	10,001,600
2024-11-29	10.470	10.730	10.400	10.470	10.470	11,174,100
2024-11-28	10.450	11.150	10.380	10.500	10.500	19,721,721
2024-11-27	10.090	10.300	9.750	10.300	10.300	12,876,937
2024-11-26	9.880	10.380	9.780	10.270	10.270	12,394,980
2024-11-25	9.580	9.880	9.550	9.880	9.880	8,434,300
2024-11-22	9.830	9.930	9.390	9.460	9.460	5,457,540
2024-11-21	9.810	9.970	9.730	9.830	9.830	4,510,300
2024-11-20	9.690	9.830	9.610	9.820	9.820	4,463,400
2024-11-19	9.650	9.730	9.500	9.690	9.690	5,341,120
2024-11-18	9.970	10.120	9.600	9.640	9.640	7,606,400
2024-11-15	10.220	10.390	9.970	9.970	9.970	7,151,700
2024-11-14	10.350	10.620	10.180	10.260	10.260	11,910,037
2024-11-13	11.000	11.300	10.170	10.600	10.600	22,853,717
2024-11-12	10.430	10.870	10.400	10.680	10.680	16,342,799
2024-11-11	10.290	10.450	10.150	10.440	10.440	11,313,817
2024-11-08	10.730	10.770	10.300	10.420	10.420	18,624,640
2024-11-07	10.390	10.980	10.200	10.730	10.730	20,594,901
2024-11-06	10.140	10.630	10.010	10.450	10.450	21,939,092
2024-11-05	9.680	9.920	9.660	9.920	9.920	9,944,820
2024-11-04	9.560	9.730	9.400	9.730	9.730	9,299,923
2024-11-01	9.710	10.010	9.560	9.590	9.590	13,749,483
2024-10-31	9.600	9.810	9.490	9.760	9.760	8,984,715
2024-10-30	9.530	9.790	9.480	9.670	9.670	10,307,287
2024-10-29	9.650	9.960	9.600	9.630	9.630	16,608,391

← NewerPage 8 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.