Tibet Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.630	10.710	10.520	10.580	10.580	2,719,400
2025-01-21	10.850	10.950	10.630	10.710	10.710	3,157,400
2025-01-20	10.790	10.950	10.680	10.870	10.870	4,241,300
2025-01-17	10.680	10.800	10.610	10.740	10.740	2,986,000
2025-01-16	10.680	10.820	10.640	10.740	10.740	4,465,900
2025-01-15	10.600	10.780	10.550	10.680	10.680	4,458,200
2025-01-14	10.560	10.660	10.460	10.640	10.640	5,655,400
2025-01-13	10.180	10.430	10.050	10.420	10.420	2,688,450
2025-01-10	10.500	10.600	10.260	10.260	10.260	2,693,200
2025-01-09	10.470	10.600	10.470	10.570	10.570	2,130,100
2025-01-08	10.490	10.620	10.330	10.580	10.580	4,238,800
2025-01-07	10.400	10.550	10.360	10.550	10.550	3,400,799
2025-01-06	10.290	10.430	10.140	10.360	10.360	3,581,189
2025-01-03	10.760	10.800	10.290	10.310	10.310	7,809,878
2025-01-02	10.710	11.040	10.640	10.720	10.720	7,535,400
2024-12-31	10.900	11.080	10.710	10.720	10.720	5,159,500
2024-12-30	10.960	11.000	10.750	10.880	10.880	4,211,700
2024-12-27	10.800	11.070	10.750	11.000	11.000	5,435,150
2024-12-26	10.720	10.920	10.700	10.820	10.820	4,912,600
2024-12-25	11.000	11.000	10.580	10.700	10.700	5,995,400
2024-12-24	10.890	11.010	10.700	10.930	10.930	7,563,100
2024-12-23	11.530	11.550	10.890	10.910	10.910	10,444,400
2024-12-20	11.610	11.830	11.420	11.480	11.480	6,297,700
2024-12-19	11.610	11.640	11.320	11.520	11.520	8,491,305
2024-12-18	11.730	12.030	11.580	11.730	11.730	9,230,110
2024-12-17	12.510	12.550	11.850	11.910	11.910	17,298,500
2024-12-16	12.700	13.150	12.430	12.740	12.740	25,900,930
2024-12-13	12.100	13.200	12.040	12.650	12.650	29,111,889
2024-12-12	11.760	12.220	11.720	12.170	12.170	14,998,150
2024-12-11	11.550	11.820	11.550	11.780	11.780	7,575,700
2024-12-10	11.690	11.820	11.560	11.600	11.600	9,376,276
2024-12-09	11.580	11.650	11.390	11.510	11.510	4,164,750
2024-12-06	11.460	11.650	11.380	11.610	11.610	5,855,351
2024-12-05	11.290	11.490	11.220	11.470	11.470	4,321,200
2024-12-04	11.410	11.590	11.210	11.290	11.290	4,952,100
2024-12-03	11.490	11.530	11.320	11.430	11.430	4,445,050
2024-12-02	11.360	11.490	11.330	11.490	11.490	6,156,800
2024-11-29	11.210	11.370	11.210	11.340	11.340	4,298,358
2024-11-28	11.110	11.380	11.110	11.240	11.240	4,837,201
2024-11-27	11.200	11.210	10.890	11.190	11.190	5,397,605
2024-11-26	11.200	11.400	11.090	11.230	11.230	6,414,000
2024-11-25	10.960	11.280	10.960	11.200	11.200	8,081,651
2024-11-22	11.150	11.230	10.750	10.760	10.760	4,821,400
2024-11-21	11.170	11.240	11.080	11.190	11.190	2,753,601
2024-11-20	11.040	11.180	10.960	11.180	11.180	4,018,600
2024-11-19	10.920	11.060	10.810	11.060	11.060	4,623,301
2024-11-18	11.290	11.300	10.840	10.870	10.870	6,074,405
2024-11-15	11.380	11.590	11.200	11.210	11.210	5,101,004
2024-11-14	11.660	11.790	11.380	11.400	11.400	5,858,704
2024-11-13	12.260	12.350	11.500	11.800	11.800	11,654,202
2024-11-12	11.960	12.240	11.900	12.080	12.080	9,236,200
2024-11-11	11.830	12.060	11.800	11.990	11.990	7,061,623
2024-11-08	12.010	12.150	11.720	11.980	11.980	11,641,301
2024-11-07	11.570	12.080	11.460	12.010	12.010	13,120,603
2024-11-06	11.480	11.630	11.390	11.570	11.570	8,096,300
2024-11-05	11.340	11.480	11.300	11.470	11.470	6,487,269
2024-11-04	11.300	11.410	11.140	11.400	11.400	4,633,012
2024-11-01	11.550	11.580	11.200	11.260	11.260	5,631,100
2024-10-31	11.490	11.670	11.450	11.530	11.530	6,693,701
2024-10-30	11.450	11.660	11.320	11.530	11.530	6,723,500

← NewerPage 8 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.