Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.100	12.180	11.130	11.330	11.330	16,344,302
2024-01-19	11.700	12.380	11.620	12.170	12.170	14,204,862
2024-01-18	11.930	11.980	11.500	11.850	11.850	11,678,636
2024-01-17	12.330	12.430	12.010	12.030	12.030	13,132,172
2024-01-16	12.100	12.580	11.990	12.470	12.470	21,917,986
2024-01-15	11.610	12.310	11.600	12.140	12.140	17,222,933
2024-01-12	11.620	11.750	11.600	11.650	11.650	4,248,251
2024-01-11	11.780	11.980	11.680	11.750	11.750	7,972,652
2024-01-10	11.760	11.830	11.550	11.730	11.730	12,393,491
2024-01-09	11.420	11.890	11.290	11.790	11.790	17,271,969
2024-01-08	11.290	11.420	11.230	11.240	11.240	5,549,850
2024-01-05	11.520	11.710	11.270	11.330	11.330	8,066,700
2024-01-04	11.370	11.540	11.280	11.510	11.510	7,642,052
2024-01-03	11.030	11.410	10.970	11.370	11.370	8,808,811
2024-01-02	10.890	11.180	10.890	11.080	11.080	6,806,475
2023-12-29	10.810	10.920	10.800	10.880	10.880	2,957,600
2023-12-28	10.430	10.870	10.410	10.840	10.840	4,565,268
2023-12-27	10.380	10.490	10.370	10.480	10.480	2,767,770
2023-12-26	10.560	10.650	10.380	10.400	10.400	3,937,400
2023-12-25	10.680	10.730	10.520	10.570	10.570	3,067,575
2023-12-22	10.850	10.930	10.630	10.700	10.700	4,700,400
2023-12-21	10.750	10.910	10.720	10.900	10.900	3,951,023
2023-12-20	11.080	11.110	10.790	10.800	10.800	5,274,873
2023-12-19	10.910	11.230	10.910	11.100	11.100	5,040,870
2023-12-18	11.280	11.280	10.940	10.960	10.960	4,236,650
2023-12-15	11.240	11.380	11.200	11.240	11.240	4,154,600
2023-12-14	11.140	11.350	11.140	11.230	11.230	3,410,450
2023-12-13	11.230	11.330	11.140	11.150	11.150	3,270,459
2023-12-12	11.080	11.280	11.050	11.250	11.250	3,922,002
2023-12-11	10.960	11.100	10.860	11.080	11.080	4,200,423
2023-12-08	11.120	11.180	10.960	11.050	11.050	5,518,309
2023-12-07	11.200	11.310	11.100	11.140	11.140	4,885,800
2023-12-06	11.250	11.350	11.140	11.240	11.240	5,876,003
2023-12-05	11.500	11.520	11.260	11.270	11.270	4,561,650
2023-12-04	11.500	11.580	11.460	11.500	11.500	3,464,800
2023-12-01	11.550	11.660	11.450	11.500	11.500	4,144,552
2023-11-30	11.370	11.650	11.340	11.530	11.530	4,442,351
2023-11-29	11.540	11.590	11.390	11.420	11.420	3,535,650
2023-11-28	11.540	11.610	11.470	11.590	11.590	2,719,794
2023-11-27	11.590	11.640	11.390	11.630	11.630	5,205,008
2023-11-24	11.500	11.590	11.460	11.500	11.500	2,762,800
2023-11-23	11.400	11.530	11.310	11.500	11.500	3,029,992
2023-11-22	11.500	11.580	11.420	11.460	11.460	4,062,792
2023-11-21	11.430	11.530	11.410	11.460	11.460	3,577,830
2023-11-20	11.280	11.440	11.260	11.420	11.420	3,696,631
2023-11-17	11.240	11.320	11.200	11.290	11.290	2,539,300
2023-11-16	11.250	11.340	11.210	11.280	11.280	3,564,800
2023-11-15	11.240	11.320	11.220	11.240	11.240	3,471,700
2023-11-14	11.130	11.210	11.120	11.180	11.180	2,049,300
2023-11-13	11.080	11.170	11.060	11.150	11.150	3,019,899
2023-11-10	11.130	11.160	11.030	11.090	11.090	2,501,588
2023-11-09	11.210	11.270	11.130	11.170	11.170	2,794,100
2023-11-08	11.230	11.350	11.190	11.240	11.240	2,610,100
2023-11-07	11.340	11.360	11.120	11.270	11.270	3,817,303
2023-11-06	11.340	11.390	11.270	11.370	11.370	4,404,643
2023-11-03	11.280	11.350	11.230	11.290	11.290	2,703,125
2023-11-02	11.370	11.410	11.220	11.280	11.280	3,179,900
2023-11-01	11.390	11.480	11.320	11.370	11.370	3,649,490
2023-10-31	11.580	11.590	11.310	11.420	11.420	4,215,605
2023-10-30	11.500	11.650	11.430	11.520	11.520	5,280,616

← NewerPage 12 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.