Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.630	11.900	11.520	11.850	11.850	20,377,491
2026-01-14	11.450	11.590	11.440	11.590	11.590	9,964,030
2026-01-13	11.490	11.580	11.440	11.460	11.460	7,486,985
2026-01-12	11.450	11.490	11.440	11.490	11.490	6,003,585
2026-01-09	11.450	11.480	11.390	11.440	11.440	4,550,699
2026-01-08	11.430	11.450	11.370	11.430	11.430	4,366,249
2026-01-07	11.470	11.540	11.420	11.470	11.470	6,091,003
2026-01-06	11.420	11.460	11.380	11.460	11.460	6,009,027
2026-01-05	11.320	11.430	11.310	11.420	11.420	6,535,100
2025-12-31	11.280	11.360	11.260	11.320	11.320	3,730,360
2025-12-30	11.310	11.320	11.250	11.260	11.260	3,741,581
2025-12-29	11.380	11.400	11.310	11.330	11.330	3,494,897
2025-12-26	11.390	11.410	11.330	11.380	11.380	3,913,266
2025-12-25	11.370	11.440	11.340	11.370	11.370	4,755,546
2025-12-24	11.380	11.430	11.310	11.420	11.420	4,772,801
2025-12-23	11.550	11.560	11.350	11.370	11.370	7,418,495
2025-12-22	11.610	11.620	11.480	11.580	11.580	7,687,579
2025-12-19	11.420	11.630	11.370	11.580	11.580	10,126,231
2025-12-18	11.330	11.480	11.310	11.420	11.420	6,710,028
2025-12-17	11.260	11.420	11.220	11.390	11.390	8,046,850
2025-12-16	11.230	11.320	11.200	11.250	11.250	4,561,798
2025-12-15	11.160	11.250	11.130	11.210	11.210	3,059,697
2025-12-12	11.140	11.180	11.110	11.180	11.180	2,752,718
2025-12-11	11.250	11.250	11.130	11.140	11.140	3,426,199
2025-12-10	11.200	11.260	11.190	11.240	11.240	2,301,151
2025-12-09	11.310	11.310	11.210	11.210	11.210	3,296,021
2025-12-08	11.280	11.320	11.240	11.320	11.320	3,513,098
2025-12-05	11.300	11.300	11.220	11.290	11.290	3,459,399
2025-12-04	11.450	11.500	11.270	11.290	11.290	5,441,998
2025-12-03	11.420	11.500	11.360	11.500	11.500	5,784,898
2025-12-02	11.400	11.520	11.310	11.410	11.410	7,188,776
2025-12-01	11.410	11.540	11.360	11.430	11.430	10,139,982
2025-11-28	11.200	11.210	11.120	11.200	11.200	2,374,146
2025-11-27	11.210	11.280	11.150	11.190	11.190	2,859,699
2025-11-26	11.250	11.330	11.160	11.180	11.180	2,887,606
2025-11-25	11.270	11.330	11.240	11.270	11.270	3,227,691
2025-11-24	11.150	11.280	11.120	11.250	11.250	4,157,900
2025-11-21	11.300	11.360	11.080	11.100	11.100	6,739,728
2025-11-20	11.490	11.490	11.350	11.360	11.360	3,822,797
2025-11-19	11.450	11.540	11.400	11.480	11.480	3,884,425
2025-11-18	11.560	11.570	11.430	11.470	11.470	4,252,695
2025-11-17	11.630	11.650	11.530	11.590	11.590	4,561,198
2025-11-14	11.630	11.710	11.570	11.570	11.570	5,523,897
2025-11-13	11.550	11.640	11.500	11.640	11.640	5,423,827
2025-11-12	11.600	11.660	11.500	11.550	11.550	5,730,697
2025-11-11	11.570	11.590	11.510	11.570	11.570	4,636,804
2025-11-10	11.390	11.590	11.380	11.590	11.590	8,691,936
2025-11-07	11.370	11.470	11.360	11.410	11.410	4,060,098
2025-11-06	11.410	11.410	11.340	11.390	11.390	4,738,435
2025-11-05	11.370	11.460	11.320	11.420	11.420	7,656,217
2025-11-04	11.350	11.420	11.300	11.360	11.360	4,992,038
2025-11-03	11.310	11.350	11.280	11.340	11.340	3,613,728
2025-10-31	11.240	11.320	11.240	11.310	11.310	3,881,881
2025-10-30	11.310	11.320	11.230	11.250	11.250	4,414,847
2025-10-29	11.280	11.310	11.230	11.310	11.310	4,354,816
2025-10-28	11.340	11.380	11.300	11.310	11.310	3,928,169
2025-10-27	11.370	11.380	11.310	11.350	11.350	4,099,798
2025-10-24	11.380	11.410	11.320	11.350	11.350	4,234,714
2025-10-23	11.330	11.390	11.300	11.380	11.380	4,510,533
2025-10-22	11.340	11.370	11.310	11.330	11.330	3,486,151

← NewerPage 4 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.