XiAn Qujiang Cultural Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.400 | 9.600 | 9.400 | 9.600 | 9.600 | 8,862,780 |
| 2024-10-25 | 9.210 | 9.500 | 9.210 | 9.430 | 9.430 | 7,977,500 |
| 2024-10-24 | 9.290 | 9.380 | 9.190 | 9.220 | 9.220 | 5,358,320 |
| 2024-10-23 | 9.460 | 9.550 | 9.270 | 9.330 | 9.330 | 8,858,613 |
| 2024-10-22 | 9.210 | 9.520 | 9.110 | 9.400 | 9.400 | 10,162,365 |
| 2024-10-21 | 9.060 | 9.330 | 8.980 | 9.210 | 9.210 | 10,648,762 |
| 2024-10-18 | 8.930 | 9.150 | 8.820 | 9.060 | 9.060 | 9,382,553 |
| 2024-10-17 | 8.930 | 9.100 | 8.900 | 8.910 | 8.910 | 7,401,500 |
| 2024-10-16 | 8.770 | 8.990 | 8.670 | 8.900 | 8.900 | 5,477,741 |
| 2024-10-15 | 8.990 | 9.070 | 8.860 | 8.860 | 8.860 | 6,351,486 |
| 2024-10-14 | 8.920 | 9.080 | 8.820 | 9.020 | 9.020 | 7,897,033 |
| 2024-10-11 | 9.170 | 9.200 | 8.710 | 8.780 | 8.780 | 9,714,600 |
| 2024-10-10 | 9.060 | 9.780 | 8.740 | 9.320 | 9.320 | 16,629,224 |
| 2024-10-09 | 9.900 | 9.990 | 9.230 | 9.230 | 9.230 | 14,339,636 |
| 2024-10-08 | 11.460 | 11.490 | 10.010 | 10.250 | 10.250 | 33,028,001 |
| 2024-09-30 | 10.100 | 10.500 | 9.600 | 10.500 | 10.500 | 28,897,701 |
| 2024-09-27 | 9.560 | 9.650 | 9.110 | 9.600 | 9.600 | 13,563,080 |
| 2024-09-26 | 8.970 | 9.370 | 8.900 | 9.350 | 9.350 | 13,223,720 |
| 2024-09-25 | 8.930 | 9.100 | 8.720 | 8.900 | 8.900 | 10,824,700 |
| 2024-09-24 | 8.410 | 8.690 | 8.380 | 8.680 | 8.680 | 6,318,800 |
| 2024-09-23 | 8.320 | 8.420 | 8.130 | 8.350 | 8.350 | 4,020,160 |
| 2024-09-20 | 8.290 | 8.330 | 8.200 | 8.250 | 8.250 | 3,640,400 |
| 2024-09-19 | 8.000 | 8.340 | 7.990 | 8.300 | 8.300 | 6,852,900 |
| 2024-09-18 | 8.060 | 8.060 | 7.740 | 7.940 | 7.940 | 4,634,701 |
| 2024-09-13 | 8.210 | 8.240 | 8.060 | 8.070 | 8.070 | 3,042,100 |
| 2024-09-12 | 8.300 | 8.390 | 8.210 | 8.210 | 8.210 | 3,167,800 |
| 2024-09-11 | 8.380 | 8.450 | 8.220 | 8.250 | 8.250 | 3,281,600 |
| 2024-09-10 | 8.640 | 8.710 | 8.300 | 8.460 | 8.460 | 5,801,460 |
| 2024-09-09 | 8.440 | 8.770 | 8.400 | 8.660 | 8.660 | 5,472,000 |
| 2024-09-06 | 8.550 | 8.700 | 8.480 | 8.540 | 8.540 | 4,134,400 |
| 2024-09-05 | 8.450 | 8.550 | 8.440 | 8.550 | 8.550 | 2,853,560 |
| 2024-09-04 | 8.500 | 8.640 | 8.400 | 8.430 | 8.430 | 3,130,860 |
| 2024-09-03 | 8.520 | 8.650 | 8.460 | 8.550 | 8.550 | 2,966,800 |
| 2024-09-02 | 8.650 | 8.790 | 8.500 | 8.500 | 8.500 | 4,283,454 |
| 2024-08-30 | 8.400 | 8.720 | 8.350 | 8.620 | 8.620 | 5,171,500 |
| 2024-08-29 | 8.390 | 8.470 | 8.250 | 8.400 | 8.400 | 3,246,261 |
| 2024-08-28 | 8.260 | 8.600 | 8.260 | 8.430 | 8.430 | 4,574,861 |
| 2024-08-27 | 8.310 | 8.440 | 8.270 | 8.310 | 8.310 | 3,553,600 |
| 2024-08-26 | 8.180 | 8.360 | 7.960 | 8.330 | 8.330 | 4,860,779 |
| 2024-08-23 | 8.110 | 8.420 | 8.110 | 8.220 | 8.220 | 5,873,420 |
| 2024-08-22 | 8.620 | 8.870 | 8.500 | 8.560 | 8.560 | 5,872,004 |
| 2024-08-21 | 8.880 | 9.120 | 8.710 | 8.840 | 8.840 | 7,162,200 |
| 2024-08-20 | 8.880 | 8.900 | 8.700 | 8.720 | 8.720 | 2,681,920 |
| 2024-08-19 | 8.880 | 8.940 | 8.780 | 8.870 | 8.870 | 2,690,700 |
| 2024-08-16 | 9.080 | 9.090 | 8.860 | 8.860 | 8.860 | 3,370,420 |
| 2024-08-15 | 8.960 | 9.110 | 8.790 | 9.040 | 9.040 | 5,044,600 |
| 2024-08-14 | 8.950 | 9.040 | 8.880 | 8.900 | 8.900 | 3,168,404 |
| 2024-08-13 | 8.990 | 9.120 | 8.880 | 8.980 | 8.980 | 4,307,000 |
| 2024-08-12 | 9.320 | 9.390 | 9.000 | 9.060 | 9.060 | 6,289,540 |
| 2024-08-09 | 9.500 | 9.650 | 9.370 | 9.390 | 9.390 | 5,935,000 |
| 2024-08-08 | 9.410 | 9.650 | 9.340 | 9.530 | 9.530 | 7,628,400 |
| 2024-08-07 | 9.610 | 9.730 | 9.390 | 9.480 | 9.480 | 9,817,100 |
| 2024-08-06 | 9.230 | 9.770 | 9.190 | 9.750 | 9.750 | 14,922,680 |
| 2024-08-05 | 9.560 | 9.780 | 9.170 | 9.180 | 9.180 | 11,955,700 |
| 2024-08-02 | 9.060 | 9.300 | 9.040 | 9.140 | 9.140 | 5,590,000 |
| 2024-08-01 | 9.010 | 9.240 | 9.010 | 9.130 | 9.130 | 5,108,679 |
| 2024-07-31 | 8.960 | 9.230 | 8.910 | 9.150 | 9.150 | 7,679,840 |
| 2024-07-30 | 8.730 | 8.950 | 8.630 | 8.870 | 8.870 | 4,021,725 |
| 2024-07-29 | 8.730 | 8.790 | 8.630 | 8.740 | 8.740 | 2,393,060 |
| 2024-07-26 | 8.590 | 8.790 | 8.590 | 8.730 | 8.730 | 3,261,420 |
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.