Singapore markets closed
Straits Times Index
3,333.92 -9.43 (-0.28%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,216.86 +37.18 (+0.45%) Bitcoin USD
61,338.35 +381.17 (+0.63%) CMC Crypto 200
1,279.56 -4.27 (-0.33%)
Xi'an Qujiang Cultural Tourism Co., Ltd. (600706.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.50 | 9.67 | 9.48 | 9.51 | 9.51 | 4,372,745 |
| 27 Jun 2024 | 9.59 | 9.84 | 9.47 | 9.48 | 9.48 | 4,868,500 |
| 26 Jun 2024 | 9.50 | 9.66 | 9.31 | 9.65 | 9.65 | 5,555,142 |
| 25 Jun 2024 | 9.31 | 9.70 | 9.31 | 9.58 | 9.58 | 6,650,941 |
| 24 Jun 2024 | 9.45 | 9.65 | 9.15 | 9.40 | 9.40 | 7,118,820 |
| 21 Jun 2024 | 9.93 | 10.06 | 9.81 | 9.97 | 9.97 | 2,880,200 |
| 20 Jun 2024 | 10.19 | 10.19 | 9.85 | 9.91 | 9.91 | 3,921,200 |
| 19 Jun 2024 | 10.23 | 10.27 | 10.00 | 10.13 | 10.13 | 4,213,800 |
| 18 Jun 2024 | 10.15 | 10.33 | 10.15 | 10.19 | 10.19 | 3,351,621 |
| 17 Jun 2024 | 10.13 | 10.27 | 9.98 | 10.22 | 10.22 | 4,898,300 |
| 14 Jun 2024 | 9.99 | 10.26 | 9.92 | 10.13 | 10.13 | 4,820,200 |
| 13 Jun 2024 | 10.22 | 10.30 | 10.02 | 10.08 | 10.08 | 5,126,100 |
| 12 Jun 2024 | 9.98 | 10.27 | 9.91 | 10.21 | 10.21 | 5,818,941 |
| 11 Jun 2024 | 10.18 | 10.23 | 9.85 | 10.01 | 10.01 | 6,070,469 |
| 07 Jun 2024 | 9.65 | 10.15 | 9.64 | 10.12 | 10.12 | 12,112,589 |
| 06 Jun 2024 | 10.00 | 10.24 | 9.40 | 9.53 | 9.53 | 12,828,000 |
| 05 Jun 2024 | 10.50 | 10.55 | 10.07 | 10.09 | 10.09 | 10,736,500 |
| 04 Jun 2024 | 10.67 | 10.68 | 10.28 | 10.64 | 10.64 | 7,903,700 |
| 03 Jun 2024 | 11.37 | 11.40 | 10.61 | 10.78 | 10.78 | 10,944,100 |
| 31 May 2024 | 11.42 | 11.50 | 11.41 | 11.43 | 11.43 | 3,066,040 |
| 30 May 2024 | 11.68 | 11.68 | 11.40 | 11.46 | 11.46 | 5,172,900 |
| 29 May 2024 | 11.40 | 11.68 | 11.40 | 11.68 | 11.68 | 7,223,860 |
| 28 May 2024 | 11.58 | 11.60 | 11.36 | 11.43 | 11.43 | 4,251,500 |
| 27 May 2024 | 11.44 | 11.59 | 11.34 | 11.52 | 11.52 | 4,111,040 |
| 24 May 2024 | 11.59 | 11.67 | 11.42 | 11.44 | 11.44 | 4,770,700 |
| 23 May 2024 | 11.85 | 11.85 | 11.48 | 11.51 | 11.51 | 7,709,000 |
| 22 May 2024 | 11.97 | 12.01 | 11.75 | 11.87 | 11.87 | 11,075,680 |
| 21 May 2024 | 12.12 | 12.43 | 12.00 | 12.10 | 12.10 | 11,002,804 |
| 20 May 2024 | 12.59 | 12.62 | 12.26 | 12.34 | 12.34 | 18,031,840 |
| 17 May 2024 | 12.38 | 12.43 | 12.14 | 12.25 | 12.25 | 9,990,859 |
| 16 May 2024 | 12.53 | 12.60 | 12.30 | 12.44 | 12.44 | 11,656,560 |
| 15 May 2024 | 12.32 | 12.48 | 12.14 | 12.29 | 12.29 | 7,533,219 |
| 14 May 2024 | 12.29 | 12.45 | 12.21 | 12.32 | 12.32 | 9,290,500 |
| 13 May 2024 | 12.16 | 12.58 | 11.84 | 12.33 | 12.33 | 15,909,579 |
| 10 May 2024 | 11.84 | 12.68 | 11.84 | 12.37 | 12.37 | 25,104,540 |
| 09 May 2024 | 11.62 | 11.88 | 11.62 | 11.84 | 11.84 | 7,793,020 |
| 08 May 2024 | 11.93 | 11.93 | 11.59 | 11.61 | 11.61 | 8,603,400 |
| 07 May 2024 | 11.88 | 11.93 | 11.71 | 11.93 | 11.93 | 10,296,200 |
| 06 May 2024 | 11.92 | 11.99 | 11.60 | 11.79 | 11.79 | 9,987,417 |
| 30 Apr 2024 | 12.35 | 12.38 | 11.66 | 11.88 | 11.88 | 18,538,640 |
| 29 Apr 2024 | 12.02 | 12.43 | 11.91 | 12.35 | 12.35 | 17,936,801 |
| 26 Apr 2024 | 11.57 | 12.70 | 11.57 | 12.23 | 12.23 | 20,982,873 |
| 25 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 7,136,700 |
| 24 Apr 2024 | 13.13 | 13.43 | 13.10 | 13.40 | 13.40 | 9,473,272 |
| 23 Apr 2024 | 13.37 | 13.48 | 13.15 | 13.20 | 13.20 | 10,919,500 |
| 22 Apr 2024 | 12.98 | 13.75 | 12.20 | 13.57 | 13.57 | 19,224,437 |
| 19 Apr 2024 | 13.10 | 13.48 | 12.93 | 13.06 | 13.06 | 13,190,459 |
| 18 Apr 2024 | 13.24 | 13.61 | 13.05 | 13.28 | 13.28 | 15,691,999 |
| 17 Apr 2024 | 12.77 | 13.69 | 12.75 | 13.34 | 13.34 | 20,485,525 |
| 16 Apr 2024 | 13.64 | 14.19 | 13.15 | 13.15 | 13.15 | 19,604,906 |
| 15 Apr 2024 | 16.03 | 16.27 | 14.61 | 14.61 | 14.61 | 27,760,895 |
| 12 Apr 2024 | 16.30 | 16.69 | 16.00 | 16.23 | 16.23 | 23,200,129 |
| 11 Apr 2024 | 15.95 | 16.56 | 15.70 | 16.42 | 16.42 | 23,117,539 |
| 10 Apr 2024 | 15.90 | 16.75 | 15.76 | 16.19 | 16.19 | 29,739,183 |
| 09 Apr 2024 | 15.17 | 16.16 | 14.90 | 16.02 | 16.02 | 26,598,120 |
| 08 Apr 2024 | 15.73 | 16.17 | 15.32 | 15.36 | 15.36 | 16,709,450 |
| 03 Apr 2024 | 15.50 | 15.79 | 15.30 | 15.47 | 15.47 | 13,140,826 |
| 02 Apr 2024 | 15.93 | 16.21 | 15.71 | 15.84 | 15.84 | 15,352,026 |
| 01 Apr 2024 | 15.66 | 16.22 | 15.48 | 15.89 | 15.89 | 16,663,121 |
| 29 Mar 2024 | 15.10 | 15.50 | 15.10 | 15.71 | 15.71 | 8,517,740 |
| 28 Mar 2024 | 14.80 | 15.20 | 14.65 | 15.07 | 15.07 | 12,259,241 |
| 27 Mar 2024 | 14.93 | 15.40 | 14.90 | 14.90 | 14.90 | 13,404,321 |
| 26 Mar 2024 | 15.07 | 15.24 | 14.75 | 15.01 | 15.01 | 11,976,940 |
| 25 Mar 2024 | 15.12 | 15.58 | 14.90 | 15.15 | 15.15 | 14,820,995 |
| 22 Mar 2024 | 15.60 | 15.81 | 15.30 | 15.37 | 15.37 | 18,845,770 |
| 21 Mar 2024 | 14.77 | 16.00 | 14.77 | 15.57 | 15.57 | 24,863,640 |
| 20 Mar 2024 | 14.40 | 15.25 | 14.40 | 14.76 | 14.76 | 15,537,501 |
| 19 Mar 2024 | 14.14 | 14.58 | 14.13 | 14.39 | 14.39 | 11,606,861 |
| 18 Mar 2024 | 14.03 | 14.20 | 14.00 | 14.19 | 14.19 | 9,325,343 |
| 15 Mar 2024 | 13.77 | 14.06 | 13.77 | 13.99 | 13.99 | 8,610,924 |
| 14 Mar 2024 | 13.80 | 14.14 | 13.77 | 13.85 | 13.85 | 11,447,840 |
| 13 Mar 2024 | 13.75 | 13.88 | 13.65 | 13.77 | 13.77 | 8,953,860 |
| 12 Mar 2024 | 13.59 | 14.10 | 13.51 | 13.85 | 13.85 | 13,220,978 |
| 11 Mar 2024 | 13.35 | 13.63 | 13.33 | 13.59 | 13.59 | 7,852,000 |
| 08 Mar 2024 | 13.69 | 13.69 | 13.39 | 13.51 | 13.51 | 13,620,062 |
| 07 Mar 2024 | 13.33 | 14.57 | 13.25 | 13.95 | 13.95 | 20,581,200 |
| 06 Mar 2024 | 13.01 | 13.39 | 12.95 | 13.31 | 13.31 | 11,402,043 |
| 05 Mar 2024 | 12.77 | 13.36 | 12.71 | 13.17 | 13.17 | 13,718,577 |
| 04 Mar 2024 | 12.94 | 13.04 | 12.68 | 12.90 | 12.90 | 7,477,200 |
| 01 Mar 2024 | 12.64 | 12.94 | 12.45 | 12.93 | 12.93 | 10,499,363 |
| 29 Feb 2024 | 12.26 | 12.63 | 12.18 | 12.63 | 12.63 | 9,502,280 |
| 28 Feb 2024 | 12.95 | 13.29 | 12.33 | 12.38 | 12.38 | 15,799,020 |
| 27 Feb 2024 | 12.65 | 12.95 | 12.60 | 12.95 | 12.95 | 11,025,185 |
| 26 Feb 2024 | 12.67 | 12.87 | 12.47 | 12.71 | 12.71 | 11,146,460 |
| 23 Feb 2024 | 12.64 | 12.76 | 12.40 | 12.67 | 12.67 | 11,732,000 |
| 22 Feb 2024 | 12.30 | 12.95 | 12.30 | 12.65 | 12.65 | 11,749,545 |
| 21 Feb 2024 | 12.16 | 12.69 | 12.12 | 12.37 | 12.37 | 10,023,667 |
| 20 Feb 2024 | 12.21 | 12.33 | 11.98 | 12.26 | 12.26 | 7,145,387 |
| 19 Feb 2024 | 12.46 | 12.48 | 12.12 | 12.28 | 12.28 | 11,731,310 |
| 08 Feb 2024 | 11.03 | 12.00 | 11.03 | 11.94 | 11.94 | 12,085,412 |
| 07 Feb 2024 | 11.27 | 11.44 | 10.92 | 11.06 | 11.06 | 11,091,830 |
| 06 Feb 2024 | 10.76 | 11.47 | 10.13 | 11.20 | 11.20 | 11,996,822 |
| 05 Feb 2024 | 11.75 | 11.97 | 10.82 | 10.88 | 10.88 | 12,341,335 |
| 02 Feb 2024 | 11.88 | 12.77 | 11.46 | 11.99 | 11.99 | 15,744,165 |
| 01 Feb 2024 | 12.36 | 12.41 | 11.82 | 11.94 | 11.94 | 8,079,052 |
| 31 Jan 2024 | 13.03 | 13.35 | 12.35 | 12.36 | 12.36 | 13,693,766 |
| 30 Jan 2024 | 13.41 | 14.35 | 13.17 | 13.53 | 13.53 | 13,239,900 |
| 29 Jan 2024 | 14.06 | 14.08 | 13.38 | 13.40 | 13.40 | 7,762,400 |
| 26 Jan 2024 | 13.90 | 14.17 | 13.85 | 13.90 | 13.90 | 8,397,700 |
| 25 Jan 2024 | 13.83 | 14.08 | 13.61 | 14.03 | 14.03 | 11,254,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.