Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.410	13.630	13.350	13.470	13.470	4,828,200
2023-07-26	13.490	13.640	13.350	13.450	13.450	4,785,400
2023-07-25	13.450	13.530	13.380	13.500	13.500	5,689,664
2023-07-24	13.250	13.440	13.180	13.320	13.320	3,357,825
2023-07-21	13.330	13.450	13.150	13.290	13.290	5,726,300
2023-07-20	13.490	13.520	13.320	13.340	13.340	6,121,120
2023-07-19	13.390	13.550	13.230	13.340	13.340	5,407,300
2023-07-18	13.490	13.650	13.420	13.530	13.530	5,811,500
2023-07-17	13.370	13.680	13.270	13.480	13.480	10,013,750
2023-07-14	13.600	13.600	13.220	13.380	13.380	8,081,623
2023-07-13	13.450	13.460	13.120	13.340	13.340	5,621,300
2023-07-12	13.360	13.450	13.320	13.370	13.370	4,050,401
2023-07-11	13.530	13.530	13.260	13.350	13.350	4,406,140
2023-07-10	13.420	13.530	13.300	13.510	13.510	4,742,451
2023-07-07	13.270	13.470	13.160	13.350	13.350	3,890,483
2023-07-06	13.370	13.590	13.200	13.230	13.230	3,947,201
2023-07-05	13.400	13.520	13.350	13.370	13.370	4,101,192
2023-07-04	13.400	13.550	13.220	13.430	13.430	6,250,985
2023-07-03	12.780	13.560	12.720	13.400	13.400	14,130,543
2023-06-30	12.770	12.930	12.610	12.800	12.800	3,982,000
2023-06-29	12.880	12.930	12.700	12.760	12.760	3,874,500
2023-06-28	12.980	13.050	12.690	12.840	12.840	5,453,650
2023-06-27	12.520	13.140	12.520	13.020	13.020	8,560,244
2023-06-26	12.780	12.950	12.480	12.520	12.520	6,862,099
2023-06-21	13.100	13.200	12.830	12.830	12.830	6,555,370
2023-06-20	13.360	13.360	13.020	13.080	13.080	6,670,199
2023-06-19	13.580	13.710	13.320	13.370	13.370	6,378,208
2023-06-16	13.340	13.600	13.320	13.580	13.580	7,925,607
2023-06-15	13.430	13.550	13.300	13.340	13.340	8,960,685
2023-06-14	13.510	13.670	13.400	13.480	13.480	6,195,799
2023-06-13	13.510	13.800	13.470	13.580	13.580	5,826,300
2023-06-12	13.630	13.680	13.420	13.560	13.560	5,808,450
2023-06-09	13.800	13.940	13.610	13.720	13.720	7,965,936
2023-06-08	13.940	14.010	13.700	13.920	13.920	10,737,033
2023-06-07	13.230	13.980	13.150	13.930	13.930	17,652,219
2023-06-06	13.510	13.780	13.130	13.230	13.230	9,651,200
2023-06-05	13.050	13.740	13.050	13.630	13.630	14,882,600
2023-06-02	13.830	13.850	13.020	13.030	13.030	18,182,192
2023-06-01	14.080	14.190	13.790	13.930	13.930	16,680,324
2023-05-31	12.880	14.020	12.800	13.930	13.930	18,217,808
2023-05-30	12.660	12.990	12.640	12.910	12.910	4,533,290
2023-05-29	12.540	12.780	12.470	12.700	12.700	4,320,900
2023-05-26	12.400	12.640	12.320	12.550	12.550	2,596,699
2023-05-25	12.440	12.480	12.210	12.390	12.390	3,860,700
2023-05-24	12.700	12.850	12.410	12.450	12.450	4,118,600
2023-05-23	12.950	12.990	12.700	12.720	12.720	2,864,590
2023-05-22	12.740	13.020	12.540	12.980	12.980	5,339,000
2023-05-19	12.620	12.800	12.430	12.750	12.750	3,936,800
2023-05-18	12.710	12.800	12.640	12.660	12.660	3,448,787
2023-05-17	12.780	12.880	12.680	12.740	12.740	4,435,799
2023-05-16	13.300	13.300	12.850	12.870	12.870	6,282,750
2023-05-15	13.020	13.310	13.010	13.300	13.300	5,608,602
2023-05-12	13.260	13.420	13.060	13.100	13.100	7,377,950
2023-05-11	13.400	13.670	13.260	13.270	13.270	5,082,651
2023-05-10	13.350	13.850	13.250	13.500	13.500	8,871,950
2023-05-09	13.210	13.680	13.110	13.350	13.350	10,778,868
2023-05-08	13.370	13.510	12.950	13.290	13.290	11,537,165
2023-05-05	13.320	13.520	12.980	13.440	13.440	13,971,858
2023-05-04	13.670	14.020	13.150	13.250	13.250	26,886,284
2023-04-28	14.050	14.450	13.850	14.300	14.300	17,414,535

← NewerPage 14 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.