Tibet Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.440 | 17.730 | 17.340 | 17.430 | 17.430 | 9,931,800 |
| 2026-01-19 | 16.800 | 17.440 | 16.800 | 17.400 | 17.400 | 11,193,500 |
| 2026-01-16 | 17.130 | 17.650 | 16.950 | 16.980 | 16.980 | 12,980,301 |
| 2026-01-15 | 17.980 | 18.150 | 17.300 | 17.350 | 17.350 | 18,537,450 |
| 2026-01-14 | 17.500 | 17.970 | 17.390 | 17.770 | 17.770 | 15,136,901 |
| 2026-01-13 | 17.550 | 17.780 | 17.320 | 17.370 | 17.370 | 9,914,900 |
| 2026-01-12 | 17.330 | 17.570 | 17.190 | 17.550 | 17.550 | 6,383,267 |
| 2026-01-09 | 17.200 | 17.310 | 17.170 | 17.280 | 17.280 | 4,218,500 |
| 2026-01-08 | 17.120 | 17.320 | 17.000 | 17.260 | 17.260 | 5,142,700 |
| 2026-01-07 | 17.240 | 17.340 | 17.060 | 17.190 | 17.190 | 6,358,500 |
| 2026-01-06 | 17.060 | 17.300 | 17.000 | 17.190 | 17.190 | 6,061,902 |
| 2026-01-05 | 17.070 | 17.080 | 16.840 | 17.040 | 17.040 | 5,339,900 |
| 2025-12-31 | 16.900 | 17.080 | 16.560 | 17.080 | 17.080 | 5,991,501 |
| 2025-12-30 | 16.850 | 16.980 | 16.780 | 16.810 | 16.810 | 3,438,200 |
| 2025-12-29 | 16.960 | 16.990 | 16.830 | 16.960 | 16.960 | 3,101,600 |
| 2025-12-26 | 17.100 | 17.120 | 16.800 | 16.960 | 16.960 | 3,814,850 |
| 2025-12-25 | 16.950 | 17.100 | 16.700 | 17.100 | 17.100 | 4,791,401 |
| 2025-12-24 | 16.650 | 16.930 | 16.540 | 16.890 | 16.890 | 4,511,250 |
| 2025-12-23 | 17.050 | 17.100 | 16.650 | 16.700 | 16.700 | 5,222,804 |
| 2025-12-22 | 17.240 | 17.250 | 17.000 | 17.100 | 17.100 | 4,125,100 |
| 2025-12-19 | 16.880 | 17.250 | 16.820 | 17.240 | 17.240 | 7,016,550 |
| 2025-12-18 | 16.690 | 17.180 | 16.690 | 16.880 | 16.880 | 7,154,300 |
| 2025-12-17 | 16.500 | 16.990 | 16.500 | 16.860 | 16.860 | 6,471,000 |
| 2025-12-16 | 16.730 | 17.110 | 16.480 | 16.600 | 16.600 | 6,263,300 |
| 2025-12-15 | 16.520 | 17.440 | 16.500 | 16.710 | 16.710 | 8,175,200 |
| 2025-12-12 | 16.700 | 16.870 | 16.520 | 16.620 | 16.620 | 2,930,900 |
| 2025-12-11 | 17.030 | 17.030 | 16.620 | 16.640 | 16.640 | 3,828,300 |
| 2025-12-10 | 16.930 | 17.120 | 16.860 | 17.020 | 17.020 | 3,133,800 |
| 2025-12-09 | 17.060 | 17.160 | 16.940 | 17.010 | 17.010 | 3,020,700 |
| 2025-12-08 | 16.900 | 17.160 | 16.870 | 17.110 | 17.110 | 3,308,905 |
| 2025-12-05 | 16.730 | 16.990 | 16.610 | 16.950 | 16.950 | 3,503,100 |
| 2025-12-04 | 17.030 | 17.110 | 16.700 | 16.780 | 16.780 | 4,244,201 |
| 2025-12-03 | 17.260 | 17.380 | 17.090 | 17.110 | 17.110 | 3,557,800 |
| 2025-12-02 | 17.400 | 17.670 | 17.110 | 17.340 | 17.340 | 5,156,401 |
| 2025-12-01 | 17.450 | 17.730 | 17.300 | 17.400 | 17.400 | 4,021,200 |
| 2025-11-28 | 17.100 | 17.350 | 17.010 | 17.330 | 17.330 | 3,935,900 |
| 2025-11-27 | 17.170 | 17.340 | 17.110 | 17.150 | 17.150 | 3,666,900 |
| 2025-11-26 | 17.310 | 17.470 | 17.110 | 17.170 | 17.170 | 4,106,001 |
| 2025-11-25 | 17.180 | 17.500 | 17.180 | 17.350 | 17.350 | 4,276,100 |
| 2025-11-24 | 16.850 | 17.280 | 16.850 | 17.180 | 17.180 | 5,067,400 |
| 2025-11-21 | 17.000 | 17.360 | 16.720 | 16.830 | 16.830 | 6,729,200 |
| 2025-11-20 | 17.600 | 17.680 | 17.180 | 17.270 | 17.270 | 6,771,300 |
| 2025-11-19 | 17.950 | 17.960 | 17.370 | 17.590 | 17.590 | 7,110,500 |
| 2025-11-18 | 18.300 | 18.300 | 17.740 | 17.850 | 17.850 | 8,814,200 |
| 2025-11-17 | 18.230 | 18.430 | 18.170 | 18.350 | 18.350 | 5,883,000 |
| 2025-11-14 | 18.350 | 18.670 | 18.200 | 18.230 | 18.230 | 6,712,101 |
| 2025-11-13 | 18.210 | 18.470 | 18.130 | 18.400 | 18.400 | 7,413,800 |
| 2025-11-12 | 18.670 | 18.670 | 18.050 | 18.110 | 18.110 | 9,009,100 |
| 2025-11-11 | 18.660 | 18.680 | 18.320 | 18.580 | 18.580 | 7,512,900 |
| 2025-11-10 | 18.320 | 18.700 | 18.280 | 18.680 | 18.680 | 8,587,800 |
| 2025-11-07 | 18.360 | 18.650 | 18.260 | 18.330 | 18.330 | 8,150,700 |
| 2025-11-06 | 18.590 | 18.630 | 18.110 | 18.430 | 18.430 | 13,655,101 |
| 2025-11-05 | 19.100 | 19.690 | 18.770 | 18.790 | 18.790 | 22,097,200 |
| 2025-11-04 | 19.130 | 19.230 | 18.780 | 19.190 | 19.190 | 10,820,700 |
| 2025-11-03 | 18.980 | 19.000 | 18.750 | 18.970 | 18.970 | 7,285,600 |
| 2025-10-31 | 18.280 | 18.940 | 18.280 | 18.860 | 18.860 | 12,093,100 |
| 2025-10-30 | 18.790 | 18.790 | 18.260 | 18.280 | 18.280 | 7,436,200 |
| 2025-10-29 | 18.850 | 18.910 | 18.460 | 18.680 | 18.680 | 8,800,400 |
| 2025-10-28 | 18.750 | 19.080 | 18.600 | 18.900 | 18.900 | 10,613,100 |
| 2025-10-27 | 18.240 | 18.600 | 18.210 | 18.580 | 18.580 | 9,786,917 |
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.