Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.900	13.000	12.620	12.680	12.680	13,172,000
2024-04-24	12.910	13.160	12.870	12.980	12.980	12,778,849
2024-04-23	13.240	13.470	12.970	13.010	13.010	18,305,495
2024-04-22	12.860	13.420	12.360	13.390	13.390	27,132,344
2024-04-19	12.870	13.120	12.650	12.880	12.880	15,725,342
2024-04-18	12.820	13.240	12.660	13.110	13.110	19,201,641
2024-04-17	12.550	12.980	12.550	12.860	12.860	19,032,444
2024-04-16	13.020	13.190	12.400	12.550	12.550	24,160,614
2024-04-15	13.600	13.920	12.930	13.390	13.390	34,810,451
2024-04-12	13.060	14.210	12.950	13.710	13.710	35,661,880
2024-04-11	12.630	13.440	12.500	13.340	13.340	21,911,070
2024-04-10	12.740	13.130	12.640	12.820	12.820	19,665,661
2024-04-09	12.200	13.260	12.190	12.920	12.920	28,138,793
2024-04-08	12.600	12.730	12.280	12.290	12.290	13,210,969
2024-04-03	12.350	12.530	12.250	12.480	12.480	11,940,540
2024-04-02	12.400	12.570	12.230	12.350	12.350	10,882,575
2024-04-01	12.220	12.410	12.100	12.400	12.400	10,346,477
2024-03-29	11.970	12.220	11.920	12.220	12.220	2,915,447
2024-03-28	11.550	12.100	11.540	11.990	11.990	7,249,417
2024-03-27	11.820	11.910	11.630	11.650	11.650	4,319,547
2024-03-26	11.800	11.850	11.640	11.820	11.820	4,059,600
2024-03-25	11.910	12.090	11.730	11.800	11.800	6,210,609
2024-03-22	12.100	12.150	11.860	12.010	12.010	6,526,062
2024-03-21	11.920	12.200	11.900	12.110	12.110	7,942,595
2024-03-20	11.860	12.030	11.860	11.920	11.920	4,569,529
2024-03-19	12.000	12.040	11.840	11.870	11.870	5,188,802
2024-03-18	11.890	11.990	11.830	11.970	11.970	6,093,878
2024-03-15	11.760	11.910	11.700	11.890	11.890	6,343,600
2024-03-14	11.600	12.020	11.600	11.800	11.800	8,137,510
2024-03-13	11.610	11.880	11.520	11.680	11.680	8,888,550
2024-03-12	11.300	11.730	11.270	11.660	11.660	11,469,210
2024-03-11	11.080	11.340	11.080	11.320	11.320	9,287,048
2024-03-08	11.160	11.170	10.950	11.070	11.070	8,474,500
2024-03-07	10.960	11.250	10.940	11.240	11.240	11,568,950
2024-03-06	10.830	10.980	10.820	10.930	10.930	4,237,101
2024-03-05	10.890	11.070	10.800	10.910	10.910	5,952,400
2024-03-04	11.080	11.080	10.840	10.910	10.910	6,188,304
2024-03-01	10.980	11.050	10.810	11.050	11.050	7,494,578
2024-02-29	10.810	11.010	10.720	10.990	10.990	5,828,801
2024-02-28	11.080	11.260	10.810	10.850	10.850	9,090,100
2024-02-27	11.050	11.130	10.910	11.130	11.130	5,170,789
2024-02-26	11.180	11.220	10.990	11.030	11.030	7,239,500
2024-02-23	11.210	11.210	11.010	11.180	11.180	5,194,325
2024-02-22	11.010	11.370	11.010	11.220	11.220	7,056,200
2024-02-21	10.860	11.160	10.830	11.050	11.050	8,972,793
2024-02-20	10.820	11.050	10.650	10.960	10.960	8,214,596
2024-02-19	10.940	11.090	10.750	10.900	10.900	13,923,660
2024-02-08	10.240	10.840	10.180	10.750	10.750	12,666,795
2024-02-07	10.190	10.300	9.920	10.190	10.190	10,352,921
2024-02-06	9.700	10.520	9.280	10.190	10.190	12,245,881
2024-02-05	10.590	10.610	9.770	9.870	9.870	12,780,050
2024-02-02	10.610	11.050	10.410	10.690	10.690	8,746,808
2024-02-01	10.870	10.970	10.570	10.710	10.710	6,835,428
2024-01-31	11.320	11.330	10.860	10.900	10.900	10,818,639
2024-01-30	11.650	11.950	11.440	11.500	11.500	9,899,704
2024-01-29	11.950	12.040	11.630	11.730	11.730	8,105,288
2024-01-26	11.900	12.060	11.780	11.920	11.920	7,210,400
2024-01-25	11.600	11.950	11.520	11.930	11.930	7,875,975
2024-01-24	11.690	11.760	11.220	11.670	11.670	7,243,800
2024-01-23	11.240	11.770	11.000	11.610	11.610	10,096,639

← NewerPage 11 of 21 · 1,212 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.