Huangshan Novel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.230	8.380	8.120	8.210	5.102	4,229,382
2022-01-28	8.180	8.280	8.110	8.220	5.109	1,389,117
2022-01-27	8.320	8.370	8.100	8.100	5.034	1,413,660
2022-01-26	8.330	8.380	8.240	8.310	5.165	918,608
2022-01-25	8.600	8.670	8.230	8.260	5.133	1,929,600
2022-01-24	8.670	8.710	8.540	8.580	5.332	1,296,840
2022-01-21	8.760	8.800	8.620	8.630	5.363	1,523,760
2022-01-20	8.950	8.970	8.720	8.730	5.426	1,926,060
2022-01-19	9.000	9.000	8.830	8.900	5.531	1,902,126
2022-01-18	8.950	9.050	8.790	8.790	5.463	1,759,320
2022-01-17	8.900	9.030	8.860	8.980	5.581	1,549,795
2022-01-14	9.000	9.110	8.810	8.860	5.506	3,387,990
2022-01-13	9.090	9.180	9.010	9.020	5.606	3,213,483
2022-01-12	9.070	9.110	8.990	9.090	5.649	1,559,943
2022-01-11	8.950	9.080	8.950	9.020	5.606	1,611,972
2022-01-10	9.010	9.080	8.930	8.950	5.562	2,163,448
2022-01-07	9.110	9.200	9.000	9.020	5.606	2,106,772
2022-01-06	9.010	9.100	9.000	9.050	5.625	2,002,294
2022-01-05	9.230	9.230	9.010	9.100	5.656	3,878,197
2022-01-04	8.640	9.350	8.600	9.250	5.749	10,321,183
2021-12-31	8.550	8.640	8.550	8.580	5.332	1,275,438
2021-12-30	8.540	8.610	8.500	8.550	5.314	892,920
2021-12-29	8.530	8.650	8.480	8.540	5.308	1,377,171
2021-12-28	8.450	8.680	8.440	8.550	5.314	1,947,240
2021-12-27	8.400	8.470	8.360	8.450	5.252	697,724
2021-12-24	8.540	8.560	8.410	8.440	5.245	727,228
2021-12-23	8.570	8.580	8.480	8.520	5.295	1,108,514
2021-12-22	8.570	8.700	8.540	8.620	5.357	1,602,517
2021-12-21	8.460	8.660	8.440	8.600	5.345	2,018,517
2021-12-20	8.450	8.560	8.420	8.470	5.264	736,878
2021-12-17	8.500	8.570	8.410	8.460	5.258	771,480
2021-12-16	8.530	8.550	8.440	8.490	5.276	600,720
2021-12-15	8.450	8.580	8.450	8.490	5.276	843,638
2021-12-14	8.510	8.610	8.460	8.480	5.270	700,677
2021-12-13	8.570	8.660	8.530	8.560	5.320	1,090,320
2021-12-10	8.550	8.550	8.470	8.520	5.295	786,846
2021-12-09	8.680	8.680	8.530	8.540	5.308	1,385,314
2021-12-08	8.530	8.650	8.450	8.600	5.345	1,484,403
2021-12-07	8.510	8.590	8.440	8.450	5.252	1,088,880
2021-12-06	8.590	8.590	8.450	8.510	5.289	1,650,960
2021-12-03	8.650	8.680	8.560	8.570	5.326	856,605
2021-12-02	8.700	8.720	8.580	8.640	5.370	1,796,220
2021-12-01	8.500	8.740	8.440	8.690	5.401	2,186,967
2021-11-30	8.340	8.520	8.330	8.490	5.276	1,616,200
2021-11-29	8.340	8.430	8.300	8.370	5.202	1,207,920
2021-11-26	8.440	8.520	8.350	8.350	5.189	1,566,900
2021-11-25	8.440	8.490	8.370	8.460	5.258	1,039,381
2021-11-24	8.460	8.500	8.410	8.440	5.245	852,600
2021-11-23	8.400	8.470	8.310	8.460	5.258	1,250,017
2021-11-22	8.410	8.420	8.320	8.380	5.208	694,015
2021-11-19	8.330	8.400	8.280	8.400	5.221	1,493,205
2021-11-18	8.250	8.390	8.250	8.370	5.202	2,323,687
2021-11-17	8.370	8.410	8.230	8.290	5.152	1,675,987
2021-11-16	8.350	8.370	8.250	8.330	5.177	1,198,995
2021-11-15	8.200	8.350	8.150	8.340	5.183	1,705,804
2021-11-12	8.200	8.270	8.000	8.220	5.109	1,879,620
2021-11-11	8.150	8.220	8.110	8.200	5.096	1,551,765
2021-11-10	8.040	8.160	8.000	8.150	5.065	1,797,241
2021-11-09	7.960	8.080	7.960	8.070	5.015	1,445,404
2021-11-08	8.010	8.010	7.910	7.960	4.947	703,740

← NewerPage 20 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.