Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.330	11.580	11.330	11.560	11.560	4,653,369
2023-10-26	11.220	11.400	11.190	11.390	11.390	3,280,032
2023-10-25	10.980	11.470	10.890	11.330	11.330	7,104,063
2023-10-24	10.730	10.950	10.730	10.910	10.910	3,777,900
2023-10-23	10.950	11.000	10.680	10.730	10.730	3,369,260
2023-10-20	11.050	11.080	10.960	10.980	10.980	2,487,350
2023-10-19	10.970	11.110	10.900	10.980	10.980	3,452,693
2023-10-18	11.190	11.210	10.970	11.000	11.000	4,059,143
2023-10-17	11.250	11.300	11.160	11.230	11.230	2,849,800
2023-10-16	11.360	11.380	11.120	11.200	11.200	5,033,500
2023-10-13	11.600	11.600	11.350	11.380	11.380	5,064,570
2023-10-12	11.590	11.690	11.520	11.640	11.640	4,081,052
2023-10-11	11.630	11.660	11.500	11.560	11.560	4,981,279
2023-10-10	11.790	11.880	11.590	11.630	11.630	5,836,209
2023-10-09	12.160	12.200	11.730	11.780	11.780	11,791,508
2023-09-28	12.220	12.410	12.150	12.400	12.400	9,587,612
2023-09-27	12.280	12.380	12.140	12.230	12.230	7,276,149
2023-09-26	12.100	12.190	12.020	12.120	12.120	5,971,349
2023-09-25	12.210	12.220	12.030	12.080	12.080	5,240,911
2023-09-22	12.050	12.210	11.960	12.210	12.210	6,199,864
2023-09-21	12.330	12.350	12.000	12.090	12.090	8,163,875
2023-09-20	12.810	12.860	12.330	12.350	12.350	11,844,559
2023-09-19	13.080	13.120	12.820	12.880	12.880	8,870,188
2023-09-18	12.870	13.170	12.820	13.150	13.150	11,286,929
2023-09-15	12.730	12.980	12.690	12.860	12.860	6,890,029
2023-09-14	12.910	12.920	12.620	12.710	12.710	5,257,200
2023-09-13	13.030	13.050	12.780	12.890	12.890	4,481,708
2023-09-12	13.010	13.020	12.930	12.990	12.990	4,282,700
2023-09-11	12.830	13.040	12.800	13.010	13.010	7,667,000
2023-09-08	12.810	12.840	12.600	12.840	12.840	4,238,591
2023-09-07	12.830	12.990	12.750	12.810	12.810	5,800,742
2023-09-06	12.850	12.930	12.740	12.810	12.810	4,574,493
2023-09-05	12.830	12.980	12.790	12.870	12.870	6,347,785
2023-09-04	12.600	12.870	12.600	12.860	12.860	6,793,684
2023-09-01	12.300	12.650	12.290	12.590	12.590	8,549,145
2023-08-31	12.620	12.650	12.270	12.270	12.270	8,438,526
2023-08-30	12.780	12.850	12.570	12.610	12.610	6,830,405
2023-08-29	12.660	12.880	12.650	12.820	12.820	8,593,255
2023-08-28	13.050	13.170	12.700	12.710	12.710	11,644,600
2023-08-25	12.740	12.770	12.440	12.490	12.490	5,723,500
2023-08-24	12.550	12.870	12.500	12.780	12.780	5,294,813
2023-08-23	12.680	12.730	12.550	12.550	12.550	3,337,613
2023-08-22	12.790	12.840	12.480	12.750	12.750	5,854,400
2023-08-21	12.910	13.070	12.640	12.750	12.750	5,143,474
2023-08-18	13.070	13.120	12.850	12.860	12.860	3,405,500
2023-08-17	12.920	13.090	12.730	13.070	13.070	4,137,600
2023-08-16	13.150	13.200	12.950	12.970	12.970	5,040,122
2023-08-15	13.430	13.440	13.140	13.210	13.210	5,515,649
2023-08-14	13.030	13.470	12.980	13.410	13.410	7,380,719
2023-08-11	13.220	13.630	13.150	13.160	13.160	7,498,400
2023-08-10	13.030	13.270	13.030	13.230	13.230	4,491,740
2023-08-09	13.370	13.370	13.030	13.040	13.040	7,367,399
2023-08-08	13.300	13.480	13.290	13.420	13.420	4,902,931
2023-08-07	13.480	13.480	13.250	13.340	13.340	3,964,135
2023-08-04	13.320	13.560	13.240	13.350	13.350	6,089,015
2023-08-03	13.310	13.390	13.210	13.290	13.290	4,715,868
2023-08-02	13.480	13.510	13.300	13.310	13.310	7,364,600
2023-08-01	13.780	13.860	13.450	13.510	13.510	9,996,518
2023-07-31	13.650	13.830	13.520	13.800	13.800	12,284,331
2023-07-28	13.400	13.620	13.300	13.550	13.550	6,291,496

← NewerPage 13 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.