Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.210	20.770	19.700	20.000	20.000	29,059,782
2026-04-22	20.460	21.890	20.000	20.770	20.770	38,139,681
2026-04-21	20.000	21.490	19.820	20.990	20.990	38,736,409
2026-04-20	20.100	22.000	19.440	20.290	20.290	40,031,359
2026-04-17	20.000	20.470	19.350	20.300	20.300	42,662,761
2026-04-16	17.950	19.930	17.900	19.930	19.930	39,077,614
2026-04-15	18.590	18.590	17.780	18.120	18.120	25,306,618
2026-04-14	17.820	18.620	17.770	18.240	18.240	31,969,769
2026-04-13	16.990	18.200	16.860	18.150	18.150	37,001,751
2026-04-10	15.860	17.440	15.860	16.990	16.990	29,467,700
2026-04-09	16.400	16.400	15.800	15.850	15.850	6,369,200
2026-04-08	16.100	16.480	16.020	16.480	16.480	5,009,100
2026-04-07	15.620	15.960	15.620	15.850	15.850	3,579,400
2026-04-03	16.070	16.080	15.540	15.550	15.550	3,936,200
2026-04-02	16.290	16.290	15.910	16.070	16.070	2,986,700
2026-04-01	16.160	16.350	15.970	16.300	16.300	4,141,101
2026-03-31	16.000	16.330	15.950	16.040	16.040	3,547,600
2026-03-30	16.000	16.240	15.910	16.000	16.000	3,206,900
2026-03-27	15.710	16.220	15.670	16.210	16.210	3,665,900
2026-03-26	15.990	16.300	15.820	15.880	15.880	3,660,500
2026-03-25	15.680	16.190	15.500	16.120	16.120	5,502,500
2026-03-24	15.090	15.600	14.920	15.580	15.580	6,061,600
2026-03-23	16.010	16.010	14.650	14.810	14.810	8,564,000
2026-03-20	16.260	16.510	16.100	16.120	16.120	3,931,600
2026-03-19	16.500	16.700	16.220	16.320	16.320	3,702,500
2026-03-18	16.560	16.660	16.320	16.620	16.620	3,608,000
2026-03-17	16.840	16.970	16.550	16.560	16.560	4,169,001
2026-03-16	16.560	16.850	16.560	16.850	16.850	4,881,530
2026-03-13	16.580	16.890	16.520	16.610	16.610	5,119,500
2026-03-12	16.700	16.760	16.550	16.590	16.590	3,306,501
2026-03-11	16.720	16.790	16.560	16.700	16.700	4,318,101
2026-03-10	16.650	16.740	16.430	16.650	16.650	4,775,600
2026-03-09	16.160	16.470	16.100	16.420	16.420	4,423,800
2026-03-06	15.840	16.370	15.840	16.340	16.340	6,147,200
2026-03-05	15.990	16.130	15.800	15.840	15.840	4,146,400
2026-03-04	15.810	15.990	15.600	15.900	15.900	4,402,201
2026-03-03	15.970	16.180	15.770	15.780	15.780	4,997,601
2026-03-02	16.160	16.340	15.820	15.840	15.840	6,710,380
2026-02-27	16.360	16.440	16.300	16.420	16.420	2,840,500
2026-02-26	16.520	16.650	16.280	16.340	16.340	4,460,201
2026-02-25	16.360	16.540	16.310	16.520	16.520	3,305,101
2026-02-24	16.590	16.640	16.260	16.350	16.350	3,900,101
2026-02-13	16.550	16.630	16.430	16.450	16.450	3,248,700
2026-02-12	16.810	16.870	16.450	16.460	16.460	5,246,800
2026-02-11	17.180	17.200	16.780	16.800	16.800	7,225,500
2026-02-10	16.920	17.260	16.700	17.250	17.250	6,726,900
2026-02-09	16.770	17.000	16.690	16.920	16.920	4,639,151
2026-02-06	17.130	17.200	16.560	16.690	16.690	6,823,800
2026-02-05	16.560	17.440	16.500	17.080	17.080	10,443,300
2026-02-04	16.510	16.720	16.430	16.650	16.650	3,948,001
2026-02-03	16.450	16.640	16.340	16.510	16.510	5,026,200
2026-02-02	16.490	16.840	16.320	16.400	16.400	5,319,900
2026-01-30	16.490	16.830	16.400	16.620	16.620	7,541,250
2026-01-29	16.340	16.520	15.990	16.490	16.490	5,426,551
2026-01-28	16.600	16.670	16.200	16.280	16.280	6,795,201
2026-01-27	16.900	17.090	16.410	16.610	16.610	8,295,801
2026-01-26	17.640	17.650	16.870	17.020	17.020	9,495,500
2026-01-23	17.280	17.630	17.240	17.630	17.630	6,996,000
2026-01-22	17.210	17.360	16.950	17.290	17.290	6,546,800
2026-01-21	17.380	17.380	17.010	17.240	17.240	6,545,600

← NewerPage 3 of 21 · 1,213 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.