Huangshan Novel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.160	6.250	6.140	6.190	4.949	1,646,060
2022-05-06	6.050	6.200	6.010	6.150	4.917	2,000,540
2022-05-05	6.170	6.230	6.070	6.170	4.933	2,399,920
2022-04-29	6.000	6.130	5.950	6.090	4.869	2,241,720
2022-04-28	6.040	6.040	5.910	5.930	4.741	1,427,740
2022-04-27	5.850	6.030	5.790	6.010	4.805	2,997,780
2022-04-26	6.070	6.110	5.920	5.930	4.741	2,599,260
2022-04-25	6.390	6.430	6.010	6.020	4.813	5,063,437
2022-04-22	6.460	6.590	6.270	6.480	5.181	4,611,503
2022-04-21	6.700	6.820	6.520	6.540	5.229	2,874,960
2022-04-20	6.900	6.970	6.750	6.770	5.413	1,953,040
2022-04-19	6.890	7.000	6.840	6.910	5.525	2,317,600
2022-04-18	6.850	6.920	6.600	6.890	5.509	3,646,692
2022-04-15	6.800	6.960	6.760	6.800	5.437	5,072,820
2022-04-14	6.980	7.070	6.680	6.770	5.413	7,248,402
2022-04-13	9.090	9.110	8.880	8.920	5.544	6,031,183
2022-04-12	9.100	9.180	9.020	9.140	5.680	3,751,227
2022-04-11	9.290	9.320	9.010	9.050	5.625	4,289,280
2022-04-08	9.300	9.470	9.250	9.290	5.774	6,283,443
2022-04-07	9.560	9.650	9.270	9.360	5.817	9,286,090
2022-04-06	9.170	9.330	9.130	9.330	5.798	4,809,255
2022-04-01	9.080	9.180	9.050	9.150	5.687	2,694,818
2022-03-31	9.150	9.250	9.060	9.180	5.705	2,955,900
2022-03-30	8.990	9.120	8.930	9.110	5.662	2,440,311
2022-03-29	9.030	9.040	8.860	8.970	5.575	2,999,040
2022-03-28	9.000	9.050	8.840	9.050	5.625	2,838,540
2022-03-25	9.100	9.150	9.020	9.020	5.606	2,221,140
2022-03-24	9.120	9.170	9.040	9.070	5.637	2,934,420
2022-03-23	9.250	9.320	9.170	9.180	5.705	3,464,580
2022-03-22	9.260	9.320	9.160	9.280	5.767	3,363,217
2022-03-21	9.270	9.350	9.150	9.260	5.755	5,007,430
2022-03-18	9.000	9.270	9.000	9.270	5.761	4,202,863
2022-03-17	9.080	9.240	9.050	9.080	5.643	4,730,558
2022-03-16	8.860	9.170	8.820	9.150	5.687	5,983,838
2022-03-15	9.090	9.110	8.780	8.830	5.488	5,152,291
2022-03-14	9.280	9.350	9.160	9.180	5.705	3,498,780
2022-03-11	9.180	9.320	9.070	9.280	5.767	3,644,978
2022-03-10	9.090	9.340	9.070	9.270	5.761	5,529,691
2022-03-09	9.100	9.160	8.760	8.990	5.587	5,303,307
2022-03-08	9.110	9.290	9.050	9.120	5.668	5,416,200
2022-03-07	9.190	9.280	9.080	9.120	5.668	4,270,800
2022-03-04	9.340	9.350	9.170	9.240	5.743	3,858,540
2022-03-03	9.350	9.380	9.260	9.340	5.805	4,995,721
2022-03-02	9.280	9.340	9.210	9.320	5.792	4,326,224
2022-03-01	9.450	9.480	9.190	9.240	5.743	6,702,450
2022-02-28	9.280	9.570	9.200	9.240	5.743	13,836,879
2022-02-25	8.910	9.350	8.910	9.120	5.668	15,252,751
2022-02-24	8.770	8.770	8.430	8.540	5.308	3,252,771
2022-02-23	8.630	8.770	8.600	8.750	5.438	2,187,679
2022-02-22	8.680	8.680	8.520	8.600	5.345	1,984,527
2022-02-21	8.490	8.690	8.470	8.690	5.401	2,090,932
2022-02-18	8.390	8.470	8.370	8.460	5.258	1,465,311
2022-02-17	8.420	8.490	8.390	8.440	5.245	943,860
2022-02-16	8.340	8.480	8.330	8.460	5.258	1,009,914
2022-02-15	8.330	8.390	8.260	8.340	5.183	1,054,800
2022-02-14	8.410	8.450	8.320	8.360	5.196	1,101,720
2022-02-11	8.590	8.590	8.370	8.410	5.227	1,233,103
2022-02-10	8.550	8.620	8.500	8.560	5.320	2,393,091
2022-02-09	8.540	8.670	8.470	8.530	5.301	1,419,580
2022-02-08	8.200	8.560	8.180	8.550	5.314	3,047,174

← NewerPage 19 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.