Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.880	11.950	11.750	11.950	11.950	9,669,427
2023-01-31	12.170	12.230	11.720	11.830	11.830	14,778,115
2023-01-30	13.060	13.150	12.200	12.260	12.260	18,258,701
2023-01-20	12.720	12.830	12.500	12.770	12.770	8,489,350
2023-01-19	12.520	12.850	12.510	12.670	12.670	10,760,990
2023-01-18	12.490	12.670	12.330	12.550	12.550	13,637,230
2023-01-17	11.850	12.550	11.810	12.510	12.510	17,794,344
2023-01-16	11.920	12.170	11.790	11.810	11.810	7,352,050
2023-01-13	11.700	11.860	11.580	11.830	11.830	6,475,300
2023-01-12	11.800	11.870	11.650	11.690	11.690	5,905,000
2023-01-11	12.050	12.060	11.810	11.820	11.820	6,081,799
2023-01-10	12.060	12.200	11.910	12.050	12.050	7,146,300
2023-01-09	11.960	12.150	11.920	12.080	12.080	8,574,111
2023-01-06	12.240	12.310	11.890	11.940	11.940	16,276,661
2023-01-05	12.530	12.620	12.110	12.310	12.310	15,180,086
2023-01-04	12.490	12.750	12.330	12.540	12.540	14,634,339
2023-01-03	12.890	13.010	12.310	12.600	12.600	19,951,944
2022-12-30	12.300	13.040	12.200	12.740	12.740	18,341,141
2022-12-29	12.520	12.850	12.210	12.310	12.310	16,673,418
2022-12-28	12.450	13.050	12.280	12.720	12.720	22,636,074
2022-12-27	12.950	12.960	11.970	12.490	12.490	17,736,771
2022-12-26	12.200	13.080	12.050	12.820	12.820	15,740,498
2022-12-23	12.100	12.430	12.060	12.170	12.170	7,166,341
2022-12-22	12.400	12.430	12.130	12.150	12.150	7,512,250
2022-12-21	12.260	12.460	12.220	12.330	12.330	6,583,050
2022-12-20	12.370	12.510	12.130	12.210	12.210	8,738,053
2022-12-19	12.490	12.770	12.380	12.450	12.450	8,419,450
2022-12-16	12.530	12.880	12.410	12.730	12.730	8,605,100
2022-12-15	12.870	12.910	12.570	12.610	12.610	10,457,400
2022-12-14	12.570	13.180	12.490	12.970	12.970	16,837,422
2022-12-13	12.360	12.830	12.300	12.600	12.600	14,682,285
2022-12-12	12.400	12.610	12.260	12.360	12.360	11,604,718
2022-12-09	12.690	12.760	12.270	12.430	12.430	13,835,621
2022-12-08	12.850	13.030	12.300	12.810	12.810	16,059,604
2022-12-07	12.470	13.100	12.390	12.890	12.890	17,150,160
2022-12-06	12.380	13.130	12.310	12.570	12.570	14,061,150
2022-12-05	12.630	12.700	12.160	12.320	12.320	11,658,803
2022-12-02	12.220	12.650	12.120	12.390	12.390	14,287,450
2022-12-01	12.600	12.850	12.020	12.140	12.140	21,455,942
2022-11-30	12.160	12.430	11.820	12.310	12.310	21,556,761
2022-11-29	11.040	12.250	11.000	12.250	12.250	22,739,435
2022-11-28	10.510	11.170	10.430	11.140	11.140	10,036,924
2022-11-25	10.600	10.690	10.500	10.670	10.670	4,009,810
2022-11-24	10.760	10.820	10.570	10.590	10.590	3,115,460
2022-11-23	10.760	10.830	10.590	10.760	10.760	4,156,800
2022-11-22	11.220	11.220	10.750	10.800	10.800	5,366,929
2022-11-21	11.290	11.340	11.040	11.140	11.140	5,207,569
2022-11-18	11.660	11.660	11.330	11.340	11.340	5,115,865
2022-11-17	11.430	11.780	11.420	11.660	11.660	6,078,850
2022-11-16	11.880	11.960	11.400	11.600	11.600	9,297,500
2022-11-15	11.520	11.800	11.350	11.520	11.520	7,462,700
2022-11-14	11.570	11.780	11.330	11.430	11.430	7,833,790
2022-11-11	11.790	12.190	11.400	11.630	11.630	14,528,550
2022-11-10	11.640	11.780	11.380	11.690	11.690	8,568,476
2022-11-09	11.390	11.720	11.230	11.500	11.500	5,957,025
2022-11-08	11.510	11.580	11.160	11.290	11.290	7,169,000
2022-11-07	11.050	11.590	11.030	11.500	11.500	9,875,758
2022-11-04	11.230	11.850	11.230	11.480	11.480	12,524,816
2022-11-03	10.810	11.550	10.810	11.320	11.320	11,133,038
2022-11-02	10.700	11.140	10.660	10.950	10.950	13,015,906

← NewerPage 16 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.