Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.690	11.720	11.650	11.720	11.720	7,136,824
2025-07-18	11.630	11.690	11.610	11.670	11.670	5,038,116
2025-07-17	11.610	11.680	11.570	11.630	11.630	4,668,784
2025-07-16	11.530	11.650	11.520	11.620	11.620	4,422,064
2025-07-15	11.670	11.670	11.500	11.550	11.550	7,709,451
2025-07-14	11.730	11.770	11.660	11.670	11.670	6,385,552
2025-07-11	11.690	11.740	11.660	11.730	11.730	7,619,005
2025-07-10	11.650	11.690	11.610	11.690	11.690	6,340,044
2025-07-09	11.650	11.740	11.620	11.670	11.670	8,266,421
2025-07-08	11.600	11.670	11.590	11.650	11.650	5,703,913
2025-07-07	11.600	11.690	11.590	11.640	11.640	5,417,388
2025-07-04	11.620	11.650	11.580	11.600	11.600	5,584,137
2025-07-03	11.590	11.660	11.590	11.640	11.640	5,794,661
2025-07-02	11.680	11.740	11.610	11.620	11.620	8,199,211
2025-07-01	11.820	11.870	11.640	11.680	11.680	11,933,760
2025-06-30	11.690	11.750	11.620	11.740	11.740	11,372,817
2025-06-27	11.780	11.780	11.600	11.670	11.670	29,394,649
2025-06-26	11.360	12.500	11.330	12.030	12.030	43,193,657
2025-06-25	11.390	11.400	11.280	11.360	11.360	4,902,147
2025-06-24	11.350	11.480	11.350	11.470	11.470	4,693,305
2025-06-23	11.300	11.370	11.270	11.330	11.330	4,077,272
2025-06-20	11.370	11.430	11.340	11.340	11.340	2,667,100
2025-06-19	11.460	11.550	11.330	11.370	11.370	5,163,139
2025-06-18	11.460	11.500	11.430	11.480	11.480	2,798,000
2025-06-17	11.450	11.570	11.450	11.470	11.470	4,687,139
2025-06-16	11.430	11.590	11.380	11.480	11.480	5,528,778
2025-06-13	11.650	11.710	11.420	11.490	11.490	7,591,698
2025-06-12	11.730	11.740	11.630	11.640	11.640	4,502,695
2025-06-11	11.740	11.770	11.700	11.720	11.720	4,168,450
2025-06-10	11.770	11.770	11.570	11.700	11.700	6,401,200
2025-06-09	11.770	11.790	11.700	11.740	11.740	4,859,850
2025-06-06	11.720	11.800	11.610	11.770	11.770	7,792,301
2025-06-05	11.750	11.850	11.670	11.750	11.750	8,634,940
2025-06-04	11.460	11.850	11.450	11.790	11.790	19,663,625
2025-06-03	11.390	11.510	11.370	11.490	11.490	4,181,611
2025-05-30	11.560	11.600	11.430	11.450	11.450	5,428,788
2025-05-29	11.420	11.590	11.370	11.580	11.580	8,343,027
2025-05-28	11.390	11.440	11.350	11.430	11.430	3,526,097
2025-05-27	11.300	11.400	11.300	11.400	11.400	3,384,469
2025-05-26	11.300	11.340	11.260	11.340	11.340	2,891,508
2025-05-23	11.390	11.410	11.290	11.300	11.300	4,738,100
2025-05-22	11.520	11.530	11.340	11.370	11.370	6,340,099
2025-05-21	11.520	11.530	11.470	11.520	11.520	4,479,574
2025-05-20	11.590	11.680	11.540	11.560	11.560	8,425,586
2025-05-19	11.450	11.570	11.420	11.550	11.550	7,990,175
2025-05-16	11.410	11.480	11.390	11.440	11.440	4,717,484
2025-05-15	11.440	11.490	11.390	11.420	11.420	5,293,795
2025-05-14	11.520	11.520	11.380	11.460	11.460	7,351,897
2025-05-13	11.540	11.570	11.470	11.500	11.500	9,961,328
2025-05-12	11.480	11.510	11.400	11.510	11.510	6,855,399
2025-05-09	11.550	11.560	11.420	11.470	11.470	6,614,873
2025-05-08	11.570	11.590	11.470	11.560	11.560	8,423,548
2025-05-07	11.650	11.780	11.490	11.570	11.570	11,926,272
2025-05-06	11.730	11.740	11.380	11.670	11.670	16,825,906
2025-04-30	11.700	11.920	11.620	11.840	11.840	14,944,310
2025-04-29	11.650	11.710	11.520	11.600	11.600	6,316,619
2025-04-28	12.020	12.080	11.580	11.640	11.640	13,472,676
2025-04-25	11.800	12.060	11.770	12.010	12.010	13,119,775
2025-04-24	11.840	11.950	11.700	11.770	11.770	9,016,263
2025-04-23	11.990	12.170	11.850	11.890	11.890	11,578,643

← NewerPage 6 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.