Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.210	12.330	12.070	12.270	12.270	9,841,677
2026-04-17	12.610	12.630	12.190	12.260	12.260	14,164,801
2026-04-16	12.270	12.660	12.190	12.620	12.620	20,641,448
2026-04-15	11.980	12.390	11.960	12.360	12.360	20,936,212
2026-04-14	12.170	12.230	11.860	11.950	11.950	16,066,985
2026-04-13	12.200	12.230	12.070	12.160	12.160	9,602,351
2026-04-10	12.530	12.610	12.260	12.290	12.290	18,882,351
2026-04-09	13.050	13.060	12.460	12.560	12.560	16,560,862
2026-04-08	12.860	13.300	12.860	13.160	13.160	10,321,357
2026-04-07	12.760	13.020	12.500	12.770	12.770	8,619,201
2026-04-03	13.200	13.240	12.700	12.780	12.780	7,869,319
2026-04-02	13.480	13.480	13.030	13.180	13.180	11,537,787
2026-04-01	13.130	13.560	12.970	13.480	13.480	12,903,324
2026-03-31	13.200	13.480	12.820	13.000	13.000	9,800,836
2026-03-30	13.110	13.420	13.110	13.230	13.230	6,971,348
2026-03-27	13.110	13.390	13.050	13.340	13.340	7,660,299
2026-03-26	13.460	13.640	13.220	13.280	13.280	11,033,174
2026-03-25	13.070	13.570	13.000	13.450	13.450	11,364,304
2026-03-24	12.800	13.060	12.580	13.050	13.050	12,276,700
2026-03-23	13.500	13.560	12.380	12.440	12.440	18,880,442
2026-03-20	13.610	13.870	13.480	13.610	13.610	12,020,831
2026-03-19	13.610	13.700	13.460	13.580	13.580	9,037,501
2026-03-18	13.680	13.890	13.450	13.680	13.680	14,005,050
2026-03-17	13.570	14.020	13.570	13.800	13.800	16,234,699
2026-03-16	13.550	14.350	13.410	13.820	13.820	32,750,077
2026-03-13	13.060	13.550	12.990	13.460	13.460	21,537,821
2026-03-12	12.690	13.060	12.670	13.000	13.000	14,019,050
2026-03-11	12.860	12.860	12.600	12.720	12.720	8,555,314
2026-03-10	12.510	12.880	12.460	12.790	12.790	11,974,249
2026-03-09	12.450	12.600	12.260	12.430	12.430	9,229,550
2026-03-06	12.420	12.670	12.420	12.630	12.630	7,070,402
2026-03-05	12.680	12.770	12.420	12.440	12.440	12,306,317
2026-03-04	12.310	12.680	12.250	12.480	12.480	10,523,099
2026-03-03	12.440	12.550	12.290	12.440	12.440	12,476,738
2026-03-02	12.490	12.690	12.250	12.300	12.300	9,378,101
2026-02-27	12.480	12.620	12.430	12.610	12.610	8,398,589
2026-02-26	12.520	12.560	12.300	12.370	12.370	11,314,594
2026-02-25	12.550	12.690	12.410	12.500	12.500	10,572,903
2026-02-24	12.970	12.990	12.470	12.500	12.500	14,139,847
2026-02-13	13.050	13.160	12.930	12.980	12.980	8,589,497
2026-02-12	13.150	13.230	12.860	12.940	12.940	11,724,226
2026-02-11	13.250	13.420	12.890	13.240	13.240	13,886,600
2026-02-10	13.500	13.550	13.000	13.360	13.360	15,944,390
2026-02-09	13.690	13.730	13.340	13.470	13.470	18,511,547
2026-02-06	14.190	14.190	13.420	13.670	13.670	32,644,012
2026-02-05	13.480	14.760	13.420	14.390	14.390	38,734,721
2026-02-04	13.200	13.740	13.140	13.550	13.550	21,720,109
2026-02-03	13.040	13.380	12.970	13.260	13.260	19,201,015
2026-02-02	12.710	13.500	12.500	13.170	13.170	37,247,014
2026-01-30	12.220	13.400	12.220	12.750	12.750	39,697,298
2026-01-29	11.820	12.380	11.820	12.260	12.260	20,677,225
2026-01-28	11.730	11.980	11.680	11.890	11.890	8,361,599
2026-01-27	11.870	12.110	11.680	11.750	11.750	11,587,598
2026-01-26	11.890	11.990	11.700	11.870	11.870	9,672,231
2026-01-23	11.950	11.960	11.810	11.890	11.890	7,257,299
2026-01-22	11.900	12.080	11.860	11.930	11.930	7,757,998
2026-01-21	11.960	11.990	11.830	11.940	11.940	7,634,064
2026-01-20	11.920	12.180	11.800	12.100	12.030	15,254,800
2026-01-19	11.660	11.980	11.650	11.930	11.861	14,476,005
2026-01-16	11.720	11.800	11.630	11.700	11.632	9,480,834

← NewerPage 3 of 5 · 242 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.