Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.530	18.730	18.180	18.260	18.260	11,141,401
2025-10-23	18.670	19.400	18.260	18.540	18.540	14,515,332
2025-10-22	18.520	18.950	18.500	18.730	18.730	8,856,800
2025-10-21	18.420	18.710	18.230	18.580	18.580	9,922,101
2025-10-20	18.050	18.560	17.960	18.400	18.400	11,967,367
2025-10-17	18.080	18.350	17.850	17.850	17.850	11,253,901
2025-10-16	18.490	18.550	17.980	18.070	18.070	9,126,000
2025-10-15	18.190	18.450	18.050	18.430	18.430	9,969,301
2025-10-14	18.480	18.530	18.020	18.130	18.130	10,769,000
2025-10-13	17.430	18.320	17.330	18.220	18.220	9,467,100
2025-10-10	18.230	18.650	18.150	18.290	18.290	11,915,300
2025-10-09	18.360	18.430	18.070	18.170	18.170	13,656,100
2025-09-30	18.750	18.810	18.370	18.430	18.430	12,340,800
2025-09-29	18.550	18.930	18.360	18.670	18.670	12,097,800
2025-09-26	19.050	19.050	18.400	18.760	18.760	14,882,900
2025-09-25	19.010	19.450	18.770	19.090	19.090	21,356,300
2025-09-24	19.190	20.360	19.190	19.860	19.860	19,500,802
2025-09-23	21.400	21.400	19.960	19.960	19.960	27,609,630
2025-09-22	23.520	23.960	22.000	22.180	22.180	31,736,147
2025-09-19	24.000	25.500	22.930	24.340	24.340	43,694,857
2025-09-18	22.000	24.560	21.890	23.960	23.960	43,652,177
2025-09-17	22.480	22.890	21.800	22.380	22.380	31,258,817
2025-09-16	21.520	22.090	21.300	21.910	21.910	22,644,100
2025-09-15	21.180	21.640	21.180	21.300	21.300	13,979,367
2025-09-12	21.120	21.870	21.030	21.510	21.510	19,965,178
2025-09-11	20.820	21.300	20.810	21.280	21.280	20,060,600
2025-09-10	20.430	21.390	20.430	21.080	21.080	23,950,552
2025-09-09	21.870	22.050	20.540	20.690	20.690	32,156,999
2025-09-08	23.650	24.700	22.330	22.450	22.450	37,470,860
2025-09-05	26.690	26.690	24.300	24.710	24.710	39,849,477
2025-09-04	25.680	27.860	25.520	27.000	27.000	50,598,717
2025-09-03	26.000	26.670	24.420	26.360	26.360	45,220,096
2025-09-02	24.200	26.440	23.610	25.540	25.540	39,467,957
2025-09-01	23.930	24.830	22.450	24.410	24.410	26,526,793
2025-08-29	24.770	25.470	24.400	24.430	24.430	25,323,788
2025-08-28	24.700	25.770	24.330	24.720	24.720	32,094,444
2025-08-27	23.600	25.730	23.600	25.210	25.210	41,690,088
2025-08-26	24.210	24.610	23.740	23.840	23.840	24,965,573
2025-08-25	24.800	25.260	24.220	24.480	24.480	30,268,787
2025-08-22	24.800	25.500	23.800	24.900	24.900	29,379,747
2025-08-21	26.960	27.970	24.890	25.660	25.660	46,589,821
2025-08-20	27.550	29.510	26.540	26.690	26.690	55,902,343
2025-08-19	30.920	32.380	29.310	29.490	29.490	67,989,190
2025-08-18	27.590	29.440	27.580	29.440	29.440	32,499,941
2025-08-15	23.910	27.700	23.760	26.760	26.760	58,422,812
2025-08-14	24.540	27.390	24.100	26.400	26.400	64,565,189
2025-08-13	23.400	25.550	23.030	24.900	24.900	47,741,091
2025-08-12	22.780	23.570	22.590	23.230	23.230	30,324,264
2025-08-11	24.200	24.200	22.860	22.960	22.960	40,327,188
2025-08-08	23.860	25.280	23.370	24.250	24.250	48,824,541
2025-08-07	23.180	24.150	22.330	23.630	23.630	40,535,889
2025-08-06	25.890	26.320	23.880	23.880	23.880	51,009,402
2025-08-05	24.000	27.290	23.400	26.530	26.530	61,799,916
2025-08-04	26.790	27.770	25.380	25.380	25.380	40,642,497
2025-08-01	26.520	30.000	25.380	28.200	28.200	67,814,332
2025-07-31	28.200	28.200	26.800	28.200	28.200	46,119,769
2025-07-30	25.620	25.640	25.300	25.640	25.640	9,494,531
2025-07-29	23.310	23.310	23.310	23.310	23.310	3,987,714
2025-07-28	20.880	21.190	20.770	21.190	21.190	11,530,122
2025-07-25	19.260	19.260	19.260	19.260	19.260	17,930,823

← NewerPage 5 of 21 · 1,212 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.