Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.670	13.680	13.200	13.420	13.420	7,590,300
2026-07-20	14.000	14.070	13.300	13.530	13.530	9,539,800
2026-07-17	14.560	14.840	13.760	13.990	13.990	12,151,900
2026-07-16	13.860	15.230	13.710	14.660	14.660	15,237,201
2026-07-15	13.450	14.040	13.350	13.860	13.860	8,592,000
2026-07-14	13.450	13.830	13.290	13.570	13.570	7,419,603
2026-07-13	14.520	14.690	13.580	13.600	13.600	11,971,500
2026-07-10	14.380	14.950	13.550	14.850	14.850	16,319,500
2026-07-09	14.800	15.290	14.050	14.650	14.650	21,725,302
2026-07-08	14.980	15.330	14.800	15.330	15.330	17,154,701
2026-07-07	14.700	14.740	13.940	13.940	13.940	9,840,001
2026-07-06	15.480	15.480	14.420	14.950	14.950	15,932,000
2026-07-03	13.840	14.080	13.780	14.070	14.070	5,402,200
2026-07-02	13.950	14.180	13.760	13.840	13.840	5,331,803
2026-07-01	13.600	14.060	13.560	13.990	13.990	6,804,701
2026-06-30	13.230	13.750	13.110	13.700	13.700	6,066,301
2026-06-29	13.320	13.560	12.750	13.390	13.390	7,410,600
2026-06-26	13.820	13.900	13.280	13.380	13.380	7,346,328
2026-06-25	14.300	14.410	13.870	13.900	13.900	7,198,000
2026-06-24	14.790	14.790	14.340	14.420	14.420	6,245,503
2026-06-23	14.660	15.050	14.400	14.860	14.860	8,797,100
2026-06-22	14.470	14.800	13.730	14.780	14.780	12,315,403
2026-06-18	14.940	15.020	14.470	14.490	14.490	10,464,050
2026-06-17	15.070	15.180	14.780	14.950	14.950	9,032,619
2026-06-16	15.620	15.680	15.070	15.170	15.170	11,661,800
2026-06-15	16.060	16.090	15.700	15.770	15.770	11,956,652
2026-06-12	15.530	16.700	15.530	16.220	16.220	16,497,100
2026-06-11	16.890	16.890	15.810	16.120	16.120	19,883,994
2026-06-10	15.950	17.400	15.890	17.060	17.060	26,235,351
2026-06-09	16.130	16.550	15.590	15.870	15.870	16,071,601
2026-06-08	14.880	16.330	14.680	16.170	16.170	17,731,212
2026-06-05	14.800	15.170	14.760	14.990	14.990	6,716,715
2026-06-04	14.810	14.970	14.680	14.820	14.820	4,952,700
2026-06-03	14.800	14.940	14.560	14.880	14.880	4,397,121
2026-06-02	15.020	15.050	14.520	14.800	14.800	4,931,208
2026-06-01	14.800	15.080	14.610	15.020	15.020	5,837,020
2026-05-29	14.580	15.280	14.520	14.820	14.820	10,489,400
2026-05-28	14.800	14.800	14.300	14.590	14.590	6,247,400
2026-05-27	14.880	14.980	14.740	14.800	14.800	4,711,000
2026-05-26	15.030	15.160	14.760	14.940	14.940	5,368,403
2026-05-25	15.250	15.470	14.970	15.080	15.080	6,508,900
2026-05-22	15.380	15.570	15.280	15.310	15.310	6,873,801
2026-05-21	15.860	16.020	15.410	15.410	15.410	8,090,139
2026-05-20	15.750	15.910	15.640	15.790	15.790	5,571,600
2026-05-19	16.000	16.240	15.610	15.900	15.900	9,494,400
2026-05-18	16.150	16.150	15.700	16.060	16.060	6,657,700
2026-05-15	15.680	16.230	15.670	16.050	16.050	9,797,302
2026-05-14	16.230	16.230	15.710	15.790	15.790	10,003,500
2026-05-13	16.120	16.300	15.940	16.250	16.250	8,346,600
2026-05-12	16.150	16.200	15.900	16.110	16.110	7,813,100
2026-05-11	16.420	16.450	15.930	16.160	16.160	13,332,900
2026-05-08	16.010	16.490	15.850	16.400	16.400	12,686,500
2026-05-07	16.300	16.380	16.000	16.030	16.030	10,601,800
2026-05-06	16.010	16.120	15.810	16.020	16.020	12,602,750
2026-04-30	16.700	16.700	16.160	16.240	16.240	13,913,725
2026-04-29	16.420	17.000	16.310	16.710	16.710	14,333,349
2026-04-28	17.320	17.410	16.660	16.820	16.820	18,314,400
2026-04-27	18.280	18.280	17.400	17.630	17.630	20,361,025
2026-04-24	19.760	19.770	18.120	18.300	18.300	30,988,200
2026-04-23	20.210	20.770	19.700	20.000	20.000	29,059,782

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.