Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.400	9.470	9.060	9.140	9.057	10,838,600
2022-05-05	9.810	9.910	9.410	9.750	9.661	10,735,984
2022-04-29	9.800	10.130	9.560	10.020	9.929	12,418,083
2022-04-28	9.300	10.380	9.150	9.870	9.780	14,248,735
2022-04-27	8.900	9.450	8.830	9.440	9.354	12,752,704
2022-04-26	9.760	9.880	9.080	9.180	9.097	15,379,900
2022-04-25	9.950	10.110	9.600	9.640	9.552	15,761,141
2022-04-22	10.490	10.570	10.130	10.260	10.167	16,509,502
2022-04-21	11.750	11.800	10.710	10.820	10.722	26,476,991
2022-04-20	11.470	12.060	11.160	11.900	11.792	25,257,402
2022-04-19	11.490	11.980	11.300	11.420	11.316	17,120,491
2022-04-18	10.910	11.880	10.800	11.580	11.475	16,956,563
2022-04-15	11.180	11.620	11.000	11.020	10.920	11,470,500
2022-04-14	11.270	11.620	11.030	11.350	11.247	11,673,487
2022-04-13	11.540	11.630	11.170	11.200	11.098	15,517,870
2022-04-12	10.730	11.790	10.650	11.690	11.584	22,779,450
2022-04-11	11.130	11.160	10.610	10.720	10.623	9,593,754
2022-04-08	11.140	11.280	10.670	11.250	11.148	10,786,698
2022-04-07	11.490	11.610	11.170	11.170	11.069	8,597,904
2022-04-06	11.220	11.650	11.150	11.580	11.475	10,859,700
2022-04-01	11.200	11.580	11.160	11.450	11.346	10,918,200
2022-03-31	11.600	11.670	11.120	11.270	11.168	12,989,712
2022-03-30	11.380	11.650	11.160	11.600	11.495	14,030,646
2022-03-29	11.240	11.650	11.200	11.370	11.267	14,833,185
2022-03-28	10.910	11.500	10.820	11.300	11.197	10,865,672
2022-03-25	11.100	11.320	10.830	11.060	10.960	7,993,424
2022-03-24	11.110	11.330	10.910	11.110	11.009	8,452,500
2022-03-23	11.100	11.300	10.970	11.110	11.009	9,772,612
2022-03-22	10.840	11.150	10.800	10.990	10.890	7,631,600
2022-03-21	11.060	11.200	10.800	11.160	11.059	10,531,482
2022-03-18	10.650	11.290	10.570	11.110	11.009	13,896,113
2022-03-17	10.530	10.960	10.330	10.690	10.593	17,279,737
2022-03-16	9.600	10.370	9.600	10.370	10.276	16,421,648
2022-03-15	9.910	10.140	9.410	9.430	9.344	11,121,091
2022-03-14	10.300	10.430	9.990	10.020	9.929	8,148,420
2022-03-11	10.010	10.620	9.700	10.560	10.464	13,246,651
2022-03-10	10.450	10.650	10.190	10.230	10.137	8,361,808
2022-03-09	10.240	10.620	9.880	10.300	10.206	9,747,926
2022-03-08	10.640	10.740	10.210	10.210	10.117	9,474,232
2022-03-07	10.710	10.870	10.430	10.500	10.405	10,638,947
2022-03-04	10.670	10.990	10.670	10.900	10.801	7,332,610
2022-03-03	10.610	11.090	10.610	10.870	10.771	11,362,903
2022-03-02	10.600	10.840	10.520	10.570	10.474	7,131,451
2022-03-01	10.310	10.790	10.300	10.730	10.633	10,173,800
2022-02-28	10.200	10.410	9.980	10.380	10.286	6,502,004
2022-02-25	10.380	10.450	10.240	10.290	10.197	6,607,250
2022-02-24	10.600	10.740	10.080	10.280	10.187	12,990,902
2022-02-23	10.870	10.950	10.580	10.630	10.533	10,918,351
2022-02-22	10.950	11.090	10.620	10.850	10.752	9,888,368
2022-02-21	11.050	11.170	10.930	11.160	11.059	6,464,502
2022-02-18	11.030	11.230	10.830	11.090	10.989	8,999,341
2022-02-17	11.200	11.280	10.850	10.960	10.861	13,105,485
2022-02-16	11.200	11.390	11.010	11.350	11.247	16,902,664
2022-02-15	11.510	11.600	10.910	11.130	11.029	21,455,193
2022-02-14	11.380	12.660	11.280	11.890	11.782	25,247,346
2022-02-11	11.320	11.980	11.210	11.520	11.415	22,152,703
2022-02-10	10.950	11.670	10.890	11.560	11.455	21,658,609
2022-02-09	11.000	11.090	10.760	10.970	10.870	17,575,695
2022-02-08	10.320	11.390	10.320	10.950	10.851	23,101,936
2022-02-07	10.390	10.570	10.140	10.420	10.325	20,362,694

← NewerPage 19 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.