Huangshan Novel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.430	9.000	8.430	8.680	6.940	31,412,633
2022-11-01	7.930	8.500	7.850	8.420	6.732	12,001,849
2022-10-31	8.080	8.180	7.830	7.880	6.301	4,055,600
2022-10-28	8.060	8.200	7.790	8.080	6.461	7,153,798
2022-10-27	7.720	8.080	7.200	8.060	6.445	4,067,280
2022-10-26	7.660	7.990	7.660	7.720	6.173	1,924,200
2022-10-25	7.940	7.940	7.650	7.680	6.141	2,463,240
2022-10-24	8.040	8.070	7.810	7.900	6.317	3,254,720
2022-10-21	8.020	8.110	7.990	8.080	6.461	1,476,730
2022-10-20	8.070	8.150	8.010	8.080	6.461	2,153,490
2022-10-19	8.310	8.340	8.010	8.200	6.556	4,634,036
2022-10-18	7.820	8.340	7.710	8.300	6.636	7,150,710
2022-10-17	7.640	7.890	7.630	7.820	6.253	2,557,440
2022-10-14	7.660	7.820	7.610	7.670	6.133	2,713,060
2022-10-13	7.530	7.800	7.450	7.670	6.133	3,228,320
2022-10-12	7.350	7.520	7.300	7.510	6.005	1,694,140
2022-10-11	7.540	7.580	7.350	7.410	5.925	2,013,820
2022-10-10	7.480	7.660	7.310	7.500	5.997	4,469,592
2022-09-30	7.360	7.500	7.300	7.410	5.925	2,659,813
2022-09-29	7.610	7.610	7.320	7.360	5.885	1,871,680
2022-09-28	7.630	7.640	7.430	7.520	6.013	2,178,060
2022-09-27	7.300	7.630	7.300	7.610	6.085	2,168,334
2022-09-26	7.520	7.530	7.340	7.360	5.885	1,989,664
2022-09-23	7.620	7.620	7.420	7.480	5.981	1,989,482
2022-09-22	7.690	7.700	7.550	7.570	6.053	1,951,342
2022-09-21	7.710	7.750	7.590	7.670	6.133	1,304,400
2022-09-20	7.810	7.910	7.680	7.720	6.173	1,434,540
2022-09-19	7.700	7.810	7.620	7.720	6.173	2,102,792
2022-09-16	7.970	7.970	7.700	7.700	6.157	2,991,230
2022-09-15	8.160	8.170	7.830	7.970	6.373	3,702,464
2022-09-14	8.080	8.210	8.000	8.110	6.485	3,759,720
2022-09-13	8.120	8.250	8.050	8.160	6.524	2,081,940
2022-09-09	8.130	8.150	8.010	8.140	6.508	2,056,820
2022-09-08	8.160	8.330	8.070	8.070	6.453	3,383,408
2022-09-07	8.220	8.220	8.080	8.120	6.493	2,447,058
2022-09-06	8.230	8.230	8.090	8.210	6.564	2,196,681
2022-09-05	8.280	8.330	8.090	8.150	6.516	3,267,262
2022-09-02	8.140	8.290	8.010	8.270	6.612	3,399,391
2022-09-01	7.990	8.170	7.970	8.040	6.429	3,120,700
2022-08-31	8.360	8.370	7.960	8.000	6.397	3,898,049
2022-08-30	8.320	8.450	8.200	8.350	6.676	3,961,781
2022-08-29	7.820	8.420	7.810	8.320	6.652	7,807,023
2022-08-26	7.970	8.060	7.910	7.930	6.341	2,615,218
2022-08-25	8.020	8.070	7.860	7.970	6.373	2,855,710
2022-08-24	8.190	8.190	7.920	7.970	6.373	4,238,892
2022-08-23	8.010	8.130	7.980	8.130	6.501	3,519,448
2022-08-22	7.950	8.160	7.910	8.010	6.405	5,320,000
2022-08-19	8.030	8.030	7.890	7.960	6.365	4,315,127
2022-08-18	8.140	8.170	7.940	8.000	6.397	5,376,121
2022-08-17	8.300	8.390	8.100	8.120	6.493	6,507,791
2022-08-16	8.380	8.400	8.210	8.250	6.596	7,622,219
2022-08-15	8.400	8.550	8.130	8.350	6.676	14,630,472
2022-08-12	7.780	8.520	7.780	8.250	6.596	21,713,898
2022-08-11	8.120	8.240	7.780	7.820	6.253	22,521,045
2022-08-10	7.290	7.830	7.290	7.830	6.261	12,824,545
2022-08-09	7.190	7.190	7.100	7.120	5.693	1,736,140
2022-08-08	7.150	7.160	7.070	7.160	5.725	1,899,200
2022-08-05	6.980	7.140	6.960	7.100	5.677	2,094,320
2022-08-04	7.150	7.150	6.930	7.020	5.613	2,549,114
2022-08-03	7.020	7.180	7.020	7.060	5.645	2,899,940

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.2700 CNY
2026-05-25	0.2700 CNY
2025-09-30	0.2800 CNY
2025-04-23	0.6200 CNY
2024-04-12	0.5500 CNY
2023-04-14	0.4000 CNY
2022-04-14	0.6000 CNY
2021-04-14	0.5000 CNY
2020-04-15	0.4000 CNY
2019-04-25	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.