Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.700	12.020	11.660	11.880	11.880	8,319,600
2025-04-24	11.920	12.050	11.700	11.740	11.740	6,722,400
2025-04-23	12.050	12.210	11.880	11.930	11.930	10,435,700
2025-04-22	11.700	12.250	11.600	12.010	12.010	14,658,600
2025-04-21	11.770	11.850	11.580	11.720	11.720	7,050,692
2025-04-18	11.950	12.080	11.610	11.720	11.720	10,575,805
2025-04-17	11.780	12.140	11.700	12.000	12.000	13,253,600
2025-04-16	11.700	11.960	11.600	11.870	11.870	12,329,657
2025-04-15	11.740	11.770	11.530	11.720	11.720	6,584,500
2025-04-14	11.520	11.780	11.510	11.670	11.670	7,016,995
2025-04-11	11.550	11.780	11.460	11.530	11.530	7,842,400
2025-04-10	11.250	11.780	11.250	11.590	11.590	10,910,850
2025-04-09	10.750	11.440	10.200	11.390	11.390	10,972,900
2025-04-08	10.490	11.040	10.490	10.930	10.930	8,935,251
2025-04-07	11.200	11.240	10.490	10.500	10.500	11,226,300
2025-04-03	11.390	11.730	11.350	11.650	11.650	6,932,860
2025-04-02	11.410	11.580	11.310	11.450	11.450	3,211,400
2025-04-01	11.200	11.510	11.200	11.390	11.390	5,392,200
2025-03-31	11.400	11.520	11.150	11.190	11.190	6,132,700
2025-03-28	11.710	11.740	11.440	11.460	11.460	6,960,645
2025-03-27	11.850	12.100	11.690	11.710	11.710	7,501,300
2025-03-26	11.780	11.990	11.670	11.930	11.930	8,185,801
2025-03-25	11.820	11.960	11.560	11.890	11.890	12,008,855
2025-03-24	11.850	12.370	11.720	11.950	11.950	17,895,596
2025-03-21	11.800	11.870	11.680	11.800	11.800	5,527,301
2025-03-20	11.880	12.010	11.780	11.810	11.810	6,669,424
2025-03-19	11.780	12.000	11.780	11.850	11.850	4,975,310
2025-03-18	11.730	11.880	11.710	11.850	11.850	4,767,701
2025-03-17	11.830	11.900	11.740	11.770	11.770	5,428,200
2025-03-14	11.530	11.770	11.530	11.760	11.760	7,080,100
2025-03-13	11.500	11.610	11.380	11.580	11.580	5,107,400
2025-03-12	11.640	11.690	11.520	11.540	11.540	5,101,000
2025-03-11	11.420	11.640	11.390	11.620	11.620	5,659,400
2025-03-10	11.400	11.530	11.370	11.480	11.480	3,958,300
2025-03-07	11.370	11.500	11.330	11.410	11.410	4,708,800
2025-03-06	11.410	11.450	11.290	11.420	11.420	5,210,300
2025-03-05	11.400	11.450	11.240	11.390	11.390	3,933,801
2025-03-04	11.180	11.440	11.150	11.430	11.430	5,090,000
2025-03-03	11.440	11.600	11.160	11.230	11.230	8,109,900
2025-02-28	11.520	11.670	11.360	11.410	11.410	7,888,179
2025-02-27	11.370	11.640	11.350	11.620	11.620	8,602,878
2025-02-26	11.340	11.450	11.310	11.380	11.380	4,620,907
2025-02-25	11.200	11.490	11.170	11.310	11.310	6,826,401
2025-02-24	11.120	11.290	11.090	11.280	11.280	6,555,306
2025-02-21	11.150	11.170	11.060	11.120	11.120	4,530,825
2025-02-20	11.120	11.210	11.060	11.140	11.140	5,325,700
2025-02-19	11.110	11.180	11.010	11.140	11.140	8,048,700
2025-02-18	10.930	11.470	10.860	11.200	11.200	12,929,450
2025-02-17	10.890	10.970	10.840	10.940	10.940	3,733,000
2025-02-14	10.900	10.940	10.800	10.840	10.840	3,452,500
2025-02-13	10.960	11.020	10.890	10.920	10.920	4,484,500
2025-02-12	10.880	10.970	10.830	10.920	10.920	3,208,000
2025-02-11	10.900	10.950	10.770	10.880	10.880	4,114,700
2025-02-10	10.690	10.930	10.680	10.920	10.920	6,572,900
2025-02-07	10.650	10.780	10.570	10.690	10.690	5,880,299
2025-02-06	10.550	10.640	10.420	10.640	10.640	4,362,600
2025-02-05	10.670	10.760	10.500	10.570	10.570	3,571,900
2025-01-27	10.740	10.880	10.650	10.660	10.660	3,913,600
2025-01-24	10.570	10.730	10.500	10.720	10.720	3,326,000
2025-01-23	10.660	10.730	10.590	10.590	10.590	3,244,400

← NewerPage 7 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.