Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.250	10.830	10.120	10.800	10.800	11,805,520
2022-10-31	9.880	10.500	9.850	10.330	10.330	10,909,214
2022-10-28	9.930	10.150	9.870	9.960	9.960	4,169,850
2022-10-27	9.790	10.120	9.760	9.980	9.980	4,230,982
2022-10-26	9.750	10.000	9.640	9.810	9.810	3,060,950
2022-10-25	9.450	9.770	9.420	9.680	9.680	2,751,420
2022-10-24	9.910	9.970	9.470	9.500	9.500	4,183,936
2022-10-21	9.820	10.060	9.820	9.900	9.900	2,767,400
2022-10-20	9.700	10.220	9.650	9.950	9.950	5,108,352
2022-10-19	9.820	9.950	9.740	9.770	9.770	3,056,500
2022-10-18	9.960	10.190	9.810	9.840	9.840	3,958,043
2022-10-17	9.720	10.000	9.720	9.900	9.900	2,519,071
2022-10-14	9.790	9.930	9.770	9.860	9.860	3,538,900
2022-10-13	9.570	9.860	9.510	9.800	9.800	4,686,700
2022-10-12	9.500	9.650	9.370	9.640	9.640	4,183,333
2022-10-11	9.560	9.600	9.380	9.510	9.510	3,995,275
2022-10-10	9.900	9.900	9.510	9.560	9.560	5,213,562
2022-09-30	10.270	10.480	9.900	9.940	9.940	5,711,287
2022-09-29	10.790	10.830	10.200	10.300	10.300	6,409,114
2022-09-28	11.070	11.070	10.660	10.680	10.680	5,547,200
2022-09-27	10.550	11.120	10.270	11.070	11.070	10,771,941
2022-09-26	10.190	10.720	10.150	10.490	10.490	6,301,354
2022-09-23	10.480	10.650	10.240	10.250	10.250	4,708,000
2022-09-22	10.620	10.800	10.450	10.520	10.520	4,970,850
2022-09-21	10.850	10.870	10.450	10.750	10.750	5,180,100
2022-09-20	11.000	11.000	10.750	10.910	10.910	5,296,640
2022-09-19	10.680	11.000	10.600	10.950	10.950	8,142,923
2022-09-16	10.900	11.100	10.630	10.650	10.650	7,470,709
2022-09-15	10.900	10.970	10.680	10.960	10.960	5,796,189
2022-09-14	10.750	10.890	10.660	10.840	10.840	3,701,150
2022-09-13	10.750	10.960	10.580	10.870	10.870	5,290,547
2022-09-09	10.680	10.820	10.490	10.740	10.740	5,781,800
2022-09-08	10.490	10.850	10.490	10.800	10.800	7,916,169
2022-09-07	10.510	10.650	10.360	10.480	10.480	3,848,437
2022-09-06	10.320	10.550	10.220	10.520	10.520	4,439,191
2022-09-05	10.350	10.440	10.200	10.310	10.310	3,944,384
2022-09-02	10.370	10.430	10.210	10.400	10.400	4,363,300
2022-09-01	10.670	10.750	10.270	10.370	10.370	5,935,402
2022-08-31	10.600	10.750	10.530	10.660	10.660	7,182,661
2022-08-30	10.540	10.650	10.500	10.620	10.620	4,548,800
2022-08-29	10.300	10.650	10.230	10.580	10.580	6,410,795
2022-08-26	10.200	10.500	10.200	10.400	10.400	6,526,267
2022-08-25	10.280	10.340	10.120	10.210	10.210	4,472,091
2022-08-24	10.250	10.440	10.130	10.280	10.280	6,397,859
2022-08-23	10.200	10.360	10.080	10.250	10.250	5,053,425
2022-08-22	10.000	10.190	9.900	10.120	10.120	4,485,167
2022-08-19	10.000	10.070	9.950	9.970	9.970	2,632,800
2022-08-18	10.120	10.130	9.980	10.040	10.040	3,087,000
2022-08-17	10.040	10.150	9.970	10.140	10.140	3,384,575
2022-08-16	10.090	10.120	9.950	10.040	10.040	3,636,107
2022-08-15	10.030	10.030	9.950	9.980	9.980	2,960,581
2022-08-12	9.940	10.090	9.850	10.040	10.040	5,497,043
2022-08-11	9.790	9.970	9.780	9.940	9.940	4,197,058
2022-08-10	9.850	9.850	9.740	9.780	9.780	2,990,655
2022-08-09	9.970	9.980	9.780	9.840	9.840	4,636,420
2022-08-08	9.900	9.960	9.750	9.940	9.940	4,326,800
2022-08-05	9.990	10.060	9.900	10.060	10.060	2,732,700
2022-08-04	9.870	10.010	9.740	10.010	10.010	4,418,601
2022-08-03	9.930	10.100	9.770	9.820	9.820	4,640,150
2022-08-02	10.160	10.200	9.740	9.940	9.940	7,687,250

← NewerPage 17 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.