Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.900	10.930	10.720	10.720	10.720	3,001,484
2024-07-23	11.000	11.050	10.840	10.900	10.900	2,849,989
2024-07-22	11.090	11.120	10.930	11.000	11.000	3,280,700
2024-07-19	11.110	11.120	10.930	11.080	11.080	4,757,741
2024-07-18	10.880	11.480	10.730	11.180	11.180	7,421,541
2024-07-17	10.990	11.040	10.910	10.930	10.930	2,349,653
2024-07-16	10.970	11.010	10.890	10.960	10.960	1,850,100
2024-07-15	11.100	11.100	10.890	10.960	10.960	4,538,602
2024-07-12	11.250	11.300	11.050	11.130	11.130	3,736,700
2024-07-11	11.020	11.280	10.960	11.190	11.190	4,775,756
2024-07-10	10.990	11.000	10.830	10.860	10.860	2,228,400
2024-07-09	10.900	11.040	10.730	11.010	11.010	3,833,700
2024-07-08	11.180	11.240	10.910	10.950	10.950	2,902,200
2024-07-05	11.030	11.030	11.030	11.030	11.030	0
2024-07-04	11.390	11.400	11.020	11.030	11.030	3,563,257
2024-07-03	11.230	11.410	11.230	11.310	11.310	3,171,802
2024-07-02	11.350	11.420	11.210	11.230	11.230	3,299,937
2024-07-01	11.220	11.410	11.190	11.350	11.350	3,437,500
2024-06-28	10.950	11.380	10.910	11.220	11.220	4,975,973
2024-06-27	11.000	11.090	10.930	10.950	10.950	2,774,600
2024-06-26	11.190	11.280	11.020	11.210	11.210	5,028,700
2024-06-25	10.970	11.310	10.970	11.260	11.260	3,872,034
2024-06-24	11.390	11.400	10.970	10.970	10.970	5,080,449
2024-06-21	11.520	11.660	11.510	11.540	11.540	2,306,436
2024-06-20	11.800	11.830	11.550	11.590	11.590	2,926,561
2024-06-19	11.940	11.950	11.780	11.850	11.850	2,698,794
2024-06-18	11.980	12.050	11.870	11.910	11.910	3,786,201
2024-06-17	11.980	12.050	11.910	12.010	12.010	2,919,000
2024-06-14	11.800	12.050	11.770	11.990	11.990	5,657,900
2024-06-13	11.900	11.930	11.750	11.800	11.800	2,496,200
2024-06-12	11.550	12.010	11.530	11.870	11.870	5,569,673
2024-06-11	11.770	11.790	11.500	11.570	11.570	4,508,950
2024-06-07	11.680	11.820	11.610	11.760	11.760	4,041,233
2024-06-06	11.900	11.980	11.570	11.600	11.600	7,515,457
2024-06-05	12.100	12.160	11.890	11.900	11.900	3,730,815
2024-06-04	12.070	12.150	11.900	12.110	12.110	4,382,249
2024-06-03	12.150	12.150	11.880	12.070	12.070	5,020,900
2024-05-31	12.260	12.280	12.080	12.150	12.150	4,077,330
2024-05-30	12.340	12.370	12.180	12.230	12.230	4,074,600
2024-05-29	12.210	12.530	12.200	12.400	12.400	8,568,323
2024-05-28	12.180	12.450	12.170	12.250	12.250	6,021,650
2024-05-27	11.920	12.330	11.820	12.310	12.310	8,232,700
2024-05-24	12.000	12.140	11.940	11.950	11.950	4,204,084
2024-05-23	12.410	12.410	12.000	12.010	12.010	8,680,589
2024-05-22	12.580	12.580	12.310	12.400	12.400	10,321,662
2024-05-21	12.280	12.850	12.150	12.620	12.620	19,765,266
2024-05-20	12.350	12.500	12.180	12.390	12.390	21,703,328
2024-05-17	12.010	12.040	11.850	11.980	11.980	4,928,328
2024-05-16	11.770	12.090	11.770	11.990	11.990	8,873,431
2024-05-15	11.860	11.950	11.740	11.780	11.780	5,250,938
2024-05-14	12.000	12.040	11.840	11.860	11.860	5,937,989
2024-05-13	11.990	12.090	11.720	11.990	11.990	8,871,500
2024-05-10	11.830	12.120	11.820	11.980	11.980	11,076,224
2024-05-09	11.760	11.890	11.730	11.840	11.840	5,246,002
2024-05-08	11.950	11.950	11.720	11.770	11.770	7,725,759
2024-05-07	11.900	12.050	11.820	11.950	11.950	9,544,123
2024-05-06	12.100	12.100	11.910	11.960	11.960	11,283,650
2024-04-30	12.500	12.500	11.800	12.150	12.150	17,958,597
2024-04-29	12.730	12.880	12.520	12.830	12.830	11,895,561
2024-04-26	12.690	12.830	12.630	12.740	12.740	11,692,558

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.1020 CNY
2020-07-07	0.1090 CNY
2019-06-26	0.1320 CNY

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