Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.290	11.360	11.270	11.340	11.340	4,066,670
2025-10-20	11.270	11.340	11.240	11.290	11.290	4,000,295
2025-10-17	11.330	11.360	11.200	11.210	11.210	5,334,666
2025-10-16	11.370	11.400	11.290	11.320	11.320	4,488,043
2025-10-15	11.310	11.380	11.290	11.370	11.370	4,140,097
2025-10-14	11.300	11.390	11.280	11.310	11.310	5,630,667
2025-10-13	11.230	11.320	11.160	11.300	11.300	6,885,389
2025-10-10	11.400	11.460	11.380	11.440	11.440	7,059,569
2025-10-09	11.750	11.750	11.360	11.430	11.430	13,862,452
2025-09-30	11.890	11.910	11.750	11.760	11.760	8,994,215
2025-09-29	11.780	11.900	11.660	11.870	11.870	8,938,643
2025-09-26	11.800	11.870	11.760	11.780	11.780	7,305,902
2025-09-25	11.900	11.940	11.740	11.890	11.890	12,726,872
2025-09-24	11.810	11.990	11.720	11.970	11.970	11,889,910
2025-09-23	12.410	12.480	11.800	11.900	11.900	24,277,253
2025-09-22	13.000	13.000	12.500	12.520	12.520	29,203,285
2025-09-19	12.560	13.300	12.360	13.100	13.100	46,444,015
2025-09-18	12.370	12.860	12.310	12.620	12.620	33,120,296
2025-09-17	12.660	12.720	12.250	12.350	12.350	19,678,799
2025-09-16	12.350	12.760	12.330	12.550	12.550	25,469,533
2025-09-15	12.200	12.320	12.120	12.280	12.280	11,702,497
2025-09-12	12.240	12.310	12.160	12.170	12.170	12,225,165
2025-09-11	12.340	12.340	12.100	12.260	12.260	14,383,368
2025-09-10	12.310	12.420	12.300	12.360	12.360	11,161,470
2025-09-09	12.400	12.440	12.230	12.320	12.320	11,227,637
2025-09-08	12.450	12.670	12.330	12.400	12.400	19,573,896
2025-09-05	12.350	12.430	12.080	12.430	12.430	20,151,436
2025-09-04	12.200	12.480	12.100	12.400	12.400	25,667,471
2025-09-03	12.290	12.340	12.100	12.200	12.200	12,567,298
2025-09-02	12.270	12.320	12.170	12.280	12.280	14,518,390
2025-09-01	12.240	12.410	12.150	12.300	12.300	17,888,187
2025-08-29	11.960	12.260	11.910	12.220	12.220	18,471,035
2025-08-28	11.910	12.050	11.770	11.980	11.980	10,785,861
2025-08-27	12.080	12.140	11.910	11.910	11.910	17,680,355
2025-08-26	12.150	12.280	12.110	12.220	12.220	12,128,293
2025-08-25	12.100	12.190	12.010	12.180	12.180	13,629,410
2025-08-22	12.110	12.130	12.000	12.090	12.090	11,173,500
2025-08-21	12.100	12.250	12.040	12.110	12.110	14,148,250
2025-08-20	11.980	12.170	11.930	12.120	12.120	14,140,595
2025-08-19	12.120	12.170	11.970	12.010	12.010	22,957,385
2025-08-18	11.890	12.580	11.840	12.310	12.310	35,799,102
2025-08-15	11.750	11.900	11.700	11.890	11.890	12,538,231
2025-08-14	11.740	11.900	11.700	11.780	11.780	12,959,883
2025-08-13	11.850	11.850	11.720	11.750	11.750	7,563,903
2025-08-12	11.750	11.790	11.730	11.750	11.750	6,507,236
2025-08-11	11.790	11.790	11.690	11.760	11.760	7,204,147
2025-08-08	11.710	11.790	11.630	11.780	11.780	12,070,129
2025-08-07	11.630	11.920	11.620	11.710	11.710	11,092,239
2025-08-06	11.650	11.660	11.610	11.630	11.630	4,230,635
2025-08-05	11.610	11.670	11.610	11.660	11.660	4,207,099
2025-08-04	11.550	11.620	11.540	11.620	11.620	4,898,098
2025-08-01	11.600	11.640	11.530	11.580	11.580	6,029,839
2025-07-31	11.840	11.840	11.590	11.600	11.600	10,452,805
2025-07-30	11.740	11.890	11.700	11.840	11.840	11,784,805
2025-07-29	11.770	11.850	11.690	11.750	11.750	6,871,675
2025-07-28	11.800	11.930	11.770	11.790	11.790	7,490,021
2025-07-25	11.820	11.890	11.760	11.770	11.770	8,341,025
2025-07-24	11.660	11.830	11.650	11.830	11.830	11,787,062
2025-07-23	11.730	11.770	11.670	11.690	11.690	8,158,385
2025-07-22	11.730	11.740	11.650	11.730	11.730	8,168,219

← NewerPage 5 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.