Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.880	14.510	13.720	14.050	14.050	27,020,050
2023-04-26	13.580	14.370	13.450	14.060	14.060	29,941,428
2023-04-25	13.450	13.500	12.920	13.060	13.060	9,436,201
2023-04-24	13.290	13.640	13.020	13.480	13.480	10,842,642
2023-04-21	13.720	13.910	13.360	13.390	13.390	10,611,063
2023-04-20	13.800	13.830	13.410	13.780	13.780	13,795,300
2023-04-19	13.780	14.060	13.550	13.960	13.960	15,994,233
2023-04-18	13.800	13.850	13.540	13.670	13.670	8,740,750
2023-04-17	13.730	13.860	13.630	13.790	13.790	12,681,827
2023-04-14	14.150	14.150	13.290	13.690	13.690	19,536,950
2023-04-13	14.070	14.360	13.800	14.280	14.280	24,863,876
2023-04-12	14.120	14.280	13.880	14.060	14.060	18,880,550
2023-04-11	14.680	14.820	13.950	14.160	14.160	30,394,000
2023-04-10	14.290	14.600	14.160	14.560	14.560	19,030,075
2023-04-07	14.000	14.520	13.970	14.350	14.350	20,378,200
2023-04-06	14.100	14.330	13.880	14.140	14.140	14,764,830
2023-04-04	14.190	14.450	13.950	14.110	14.110	18,944,715
2023-04-03	14.380	14.480	14.000	14.230	14.230	20,929,075
2023-03-31	13.990	14.700	13.850	14.270	14.270	32,254,114
2023-03-30	13.540	14.110	13.490	14.110	14.110	26,694,006
2023-03-29	12.960	14.150	12.920	13.700	13.700	26,868,579
2023-03-28	12.680	13.250	12.640	12.960	12.960	17,182,550
2023-03-27	12.620	12.850	12.510	12.750	12.750	10,742,601
2023-03-24	12.560	12.750	12.490	12.570	12.570	9,418,826
2023-03-23	12.400	12.620	12.330	12.500	12.500	6,627,775
2023-03-22	12.500	12.580	12.360	12.450	12.450	8,456,200
2023-03-21	11.700	12.550	11.640	12.400	12.400	14,796,222
2023-03-20	11.630	11.760	11.600	11.690	11.690	4,229,200
2023-03-17	11.590	11.750	11.540	11.590	11.590	4,323,650
2023-03-16	11.750	11.760	11.510	11.520	11.520	5,598,300
2023-03-15	11.960	12.030	11.800	11.830	11.830	4,023,200
2023-03-14	12.030	12.110	11.740	11.840	11.840	5,598,050
2023-03-13	11.890	12.140	11.850	12.140	12.140	4,689,500
2023-03-10	12.160	12.240	11.850	11.880	11.880	6,323,500
2023-03-09	12.480	12.500	12.120	12.190	12.190	4,371,541
2023-03-08	12.460	12.550	12.270	12.450	12.450	4,839,550
2023-03-07	12.490	12.600	12.330	12.330	12.330	7,387,121
2023-03-06	12.420	12.640	12.350	12.590	12.590	6,536,871
2023-03-03	12.320	12.450	12.250	12.420	12.420	6,072,405
2023-03-02	12.220	12.360	12.220	12.320	12.320	5,404,600
2023-03-01	12.300	12.300	12.180	12.270	12.270	6,026,702
2023-02-28	12.030	12.240	12.010	12.240	12.240	7,918,600
2023-02-27	11.860	12.120	11.800	12.050	12.050	6,582,150
2023-02-24	11.860	11.950	11.770	11.900	11.900	2,978,364
2023-02-23	11.980	12.020	11.840	11.860	11.860	2,908,964
2023-02-22	11.970	12.000	11.900	11.990	11.990	2,853,100
2023-02-21	11.940	12.060	11.890	11.990	11.990	4,028,823
2023-02-20	11.750	11.960	11.710	11.940	11.940	4,557,900
2023-02-17	11.810	11.980	11.690	11.800	11.800	5,304,200
2023-02-16	11.820	12.130	11.700	11.790	11.790	8,266,500
2023-02-15	12.010	12.020	11.810	11.840	11.840	4,131,000
2023-02-14	12.190	12.200	11.960	12.000	12.000	4,980,804
2023-02-13	11.810	12.180	11.800	12.120	12.120	9,750,104
2023-02-10	11.690	11.890	11.670	11.880	11.880	7,642,381
2023-02-09	11.550	11.760	11.420	11.720	11.720	7,638,028
2023-02-08	11.620	11.680	11.460	11.490	11.490	5,905,346
2023-02-07	11.870	11.940	11.580	11.620	11.620	9,672,900
2023-02-06	11.970	12.160	11.860	11.870	11.870	7,773,399
2023-02-03	12.040	12.040	11.910	12.000	12.000	6,623,673
2023-02-02	11.890	12.110	11.800	12.080	12.080	9,131,254

← NewerPage 15 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.