Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.450	10.500	10.250	10.280	10.280	4,621,946
2022-07-29	10.500	10.590	10.400	10.480	10.480	7,653,446
2022-07-28	10.860	10.970	10.600	10.600	10.600	8,030,925
2022-07-27	10.920	11.000	10.810	10.850	10.850	4,869,709
2022-07-26	10.970	11.100	10.820	11.040	11.040	9,182,505
2022-07-25	10.930	10.930	10.550	10.700	10.700	4,864,550
2022-07-22	10.900	11.110	10.760	10.950	10.950	7,099,573
2022-07-21	10.900	11.310	10.830	10.910	10.910	14,312,911
2022-07-20	10.610	11.010	10.560	10.790	10.790	7,766,300
2022-07-19	10.750	10.850	10.570	10.600	10.600	6,463,250
2022-07-18	10.450	10.590	10.390	10.550	10.550	4,700,238
2022-07-15	10.500	10.880	10.430	10.570	10.570	9,315,150
2022-07-14	10.580	10.720	10.450	10.580	10.580	4,768,750
2022-07-13	10.400	10.650	10.380	10.560	10.560	5,945,000
2022-07-12	10.650	10.680	10.350	10.370	10.370	5,061,079
2022-07-11	10.430	10.730	10.330	10.570	10.570	9,601,440
2022-07-08	10.740	10.980	10.550	10.600	10.600	8,539,002
2022-07-07	10.760	10.850	10.550	10.550	10.550	7,105,469
2022-07-06	10.710	10.810	10.600	10.700	10.700	8,697,895
2022-07-05	11.030	11.150	10.760	10.850	10.850	8,640,845
2022-07-04	10.860	11.310	10.850	11.020	11.020	11,251,857
2022-07-01	11.800	11.850	11.180	11.270	11.270	21,782,289
2022-06-30	11.880	12.510	11.730	12.280	12.280	33,550,910
2022-06-29	11.800	12.090	11.430	11.530	11.530	20,226,538
2022-06-28	11.130	11.780	11.070	11.740	11.740	18,916,479
2022-06-27	11.280	11.620	11.000	11.230	11.128	21,431,808
2022-06-24	10.430	11.320	10.370	11.230	11.128	17,163,600
2022-06-23	10.340	10.530	10.270	10.430	10.335	4,543,372
2022-06-22	10.670	10.700	10.320	10.330	10.236	6,035,500
2022-06-21	10.600	10.880	10.500	10.580	10.484	7,115,604
2022-06-20	10.510	10.750	10.420	10.650	10.553	7,322,600
2022-06-17	10.660	10.810	10.380	10.510	10.415	8,010,771
2022-06-16	10.350	10.710	10.330	10.660	10.563	10,937,069
2022-06-15	10.220	10.500	10.180	10.370	10.276	8,701,950
2022-06-14	10.150	10.230	9.970	10.230	10.137	5,995,051
2022-06-13	10.180	10.340	10.020	10.170	10.078	7,319,250
2022-06-10	10.040	10.360	10.000	10.280	10.187	8,510,765
2022-06-09	10.250	10.330	9.960	10.040	9.949	6,104,000
2022-06-08	10.320	10.370	10.050	10.290	10.197	7,380,380
2022-06-07	10.500	10.700	10.190	10.320	10.226	10,804,001
2022-06-06	10.430	10.530	10.260	10.500	10.405	8,310,900
2022-06-02	10.680	10.700	10.300	10.430	10.335	5,642,600
2022-06-01	10.650	10.950	10.500	10.630	10.533	8,681,668
2022-05-31	10.490	10.670	10.300	10.640	10.543	8,389,650
2022-05-30	10.280	10.580	10.250	10.450	10.355	10,354,448
2022-05-27	10.150	10.300	10.050	10.170	10.078	6,447,299
2022-05-26	9.950	10.150	9.820	10.120	10.028	6,831,867
2022-05-25	9.710	10.010	9.610	9.950	9.860	8,432,715
2022-05-24	9.980	10.160	9.700	9.720	9.632	7,426,052
2022-05-23	10.000	10.050	9.830	9.990	9.899	4,890,853
2022-05-20	9.890	10.160	9.800	10.040	9.949	7,543,578
2022-05-19	9.770	9.960	9.690	9.840	9.751	4,602,420
2022-05-18	9.900	10.060	9.780	9.930	9.840	5,310,738
2022-05-17	9.900	9.980	9.730	9.900	9.810	5,263,450
2022-05-16	9.780	10.180	9.720	9.970	9.879	8,546,602
2022-05-13	9.750	9.830	9.540	9.770	9.681	6,497,704
2022-05-12	9.540	9.820	9.450	9.760	9.671	5,975,654
2022-05-11	9.440	9.880	9.430	9.630	9.543	11,287,185
2022-05-10	9.090	9.500	8.990	9.430	9.344	8,335,952
2022-05-09	9.160	9.350	9.060	9.230	9.146	6,336,954

← NewerPage 18 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.