Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.080	11.110	10.800	10.900	10.900	5,843,200
2026-07-16	11.040	11.150	10.990	11.050	11.050	5,054,790
2026-07-15	10.860	11.120	10.860	11.080	11.080	5,890,318
2026-07-14	10.780	10.930	10.750	10.920	10.920	4,127,516
2026-07-13	10.800	10.880	10.740	10.790	10.790	4,168,297
2026-07-10	10.740	10.950	10.670	10.880	10.880	5,841,300
2026-07-09	10.870	10.890	10.590	10.780	10.780	7,926,596
2026-07-08	11.170	11.300	10.960	11.020	11.020	9,203,150
2026-07-07	11.140	11.140	10.880	10.910	10.910	4,946,515
2026-07-06	10.960	11.150	10.950	11.150	11.150	6,389,801
2026-07-03	10.970	11.100	10.950	10.990	10.990	5,766,503
2026-07-02	10.850	11.040	10.790	10.970	10.970	6,330,342
2026-07-01	10.670	10.890	10.640	10.870	10.870	5,628,670
2026-06-30	10.860	10.930	10.680	10.770	10.699	4,454,765
2026-06-29	10.750	10.990	10.550	10.900	10.828	7,256,016
2026-06-26	10.730	10.880	10.650	10.820	10.749	5,961,200
2026-06-25	10.860	10.910	10.700	10.820	10.749	4,623,200
2026-06-24	11.100	11.100	10.770	10.890	10.890	6,717,243
2026-06-23	10.910	11.160	10.880	11.110	11.110	7,456,836
2026-06-22	10.910	10.990	10.600	10.970	10.970	7,972,501
2026-06-18	10.860	11.000	10.760	10.950	10.950	5,665,551
2026-06-17	10.980	11.050	10.780	10.940	10.940	6,662,013
2026-06-16	11.170	11.270	10.960	11.050	11.050	6,972,250
2026-06-15	11.000	11.220	10.990	11.180	11.180	6,679,095
2026-06-12	10.830	11.150	10.720	11.100	11.100	9,854,280
2026-06-11	11.150	11.160	10.710	10.760	10.760	12,224,261
2026-06-10	10.710	11.240	10.670	11.240	11.240	15,966,426
2026-06-09	10.730	10.810	10.620	10.710	10.710	3,411,696
2026-06-08	10.750	10.920	10.620	10.690	10.690	5,050,099
2026-06-05	10.780	10.990	10.780	10.880	10.880	4,469,500
2026-06-04	11.010	11.040	10.700	10.790	10.790	7,306,201
2026-06-03	11.150	11.160	10.910	11.020	11.020	6,265,064
2026-06-02	11.160	11.220	11.100	11.160	11.160	4,973,301
2026-06-01	11.030	11.220	10.930	11.200	11.200	8,945,521
2026-05-29	10.880	11.180	10.820	11.030	11.030	8,839,600
2026-05-28	10.870	10.930	10.740	10.870	10.870	4,097,511
2026-05-27	11.040	11.150	10.860	10.920	10.920	4,832,600
2026-05-26	10.900	11.050	10.820	11.040	11.040	5,638,399
2026-05-25	10.970	11.120	10.810	10.900	10.900	8,196,450
2026-05-22	11.170	11.190	10.980	10.990	10.990	6,779,400
2026-05-21	11.240	11.400	11.110	11.120	11.120	10,143,273
2026-05-20	11.200	11.250	11.130	11.180	11.180	3,405,200
2026-05-19	11.140	11.300	11.100	11.260	11.260	5,924,602
2026-05-18	11.340	11.350	11.090	11.100	11.100	7,840,701
2026-05-15	11.320	11.420	11.250	11.360	11.360	6,396,053
2026-05-14	11.350	11.430	11.220	11.330	11.330	7,521,001
2026-05-13	11.360	11.390	11.300	11.350	11.350	4,484,266
2026-05-12	11.430	11.430	11.290	11.350	11.350	7,559,440
2026-05-11	11.480	11.500	11.370	11.400	11.400	9,129,349
2026-05-08	11.410	11.570	11.340	11.470	11.470	7,363,960
2026-05-07	11.450	11.570	11.390	11.410	11.410	8,482,841
2026-05-06	11.820	11.820	11.370	11.480	11.480	16,965,749
2026-04-30	11.900	12.050	11.660	11.890	11.890	10,514,399
2026-04-29	11.660	11.940	11.620	11.910	11.910	10,304,799
2026-04-28	11.920	11.920	11.570	11.660	11.660	11,133,899
2026-04-27	12.070	12.080	11.810	12.000	12.000	7,922,350
2026-04-24	12.170	12.170	11.900	12.050	12.050	7,106,951
2026-04-23	12.160	12.270	12.090	12.170	12.170	8,628,800
2026-04-22	12.150	12.280	12.060	12.160	12.160	8,951,072
2026-04-21	12.240	12.380	12.110	12.180	12.180	8,486,397

← NewerPage 2 of 21 · 1,215 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.