Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.980	11.130	10.880	11.100	11.100	4,152,467
2025-01-16	11.110	11.220	10.940	11.010	11.010	7,800,929
2025-01-15	11.010	11.250	11.000	11.110	11.110	7,628,984
2025-01-14	10.820	11.080	10.730	11.030	11.030	8,664,567
2025-01-13	10.580	10.740	10.500	10.670	10.670	3,558,392
2025-01-10	10.820	10.830	10.590	10.590	10.590	4,348,830
2025-01-09	10.800	10.900	10.780	10.800	10.800	3,472,905
2025-01-08	10.910	10.920	10.690	10.870	10.870	4,624,912
2025-01-07	10.840	10.950	10.810	10.940	10.940	4,053,399
2025-01-06	10.930	10.990	10.750	10.840	10.840	4,824,551
2025-01-03	11.290	11.320	10.910	10.950	10.950	9,420,097
2025-01-02	11.270	11.500	11.190	11.220	11.220	11,652,126
2024-12-31	11.490	11.620	11.300	11.300	11.300	8,022,200
2024-12-30	11.680	11.700	11.430	11.480	11.480	6,429,593
2024-12-27	11.660	11.770	11.580	11.710	11.710	5,056,875
2024-12-26	11.530	11.700	11.500	11.660	11.660	5,531,770
2024-12-25	11.500	11.600	11.360	11.530	11.530	5,555,540
2024-12-24	11.370	11.530	11.350	11.510	11.510	6,092,245
2024-12-23	11.560	11.600	11.320	11.340	11.340	8,844,754
2024-12-20	11.680	11.760	11.520	11.560	11.560	6,863,998
2024-12-19	11.710	11.740	11.450	11.670	11.670	7,771,100
2024-12-18	11.940	11.990	11.740	11.800	11.800	6,754,050
2024-12-17	12.180	12.340	11.880	11.920	11.920	10,943,619
2024-12-16	12.560	12.670	12.200	12.320	12.320	14,220,495
2024-12-13	12.340	12.750	12.280	12.480	12.480	21,989,784
2024-12-12	12.010	12.500	11.950	12.380	12.380	21,123,873
2024-12-11	11.870	12.080	11.800	12.030	12.030	9,548,807
2024-12-10	11.990	12.150	11.810	11.890	11.890	15,794,622
2024-12-09	11.800	11.870	11.670	11.740	11.740	5,369,395
2024-12-06	11.530	11.880	11.500	11.800	11.800	12,542,207
2024-12-05	11.400	11.580	11.390	11.570	11.570	5,238,700
2024-12-04	11.510	11.670	11.390	11.430	11.430	6,258,963
2024-12-03	11.630	11.690	11.530	11.580	11.580	6,304,850
2024-12-02	11.550	11.690	11.500	11.680	11.680	10,087,381
2024-11-29	11.450	11.630	11.440	11.550	11.550	6,604,816
2024-11-28	11.490	11.600	11.440	11.480	11.480	5,480,406
2024-11-27	11.420	11.490	11.250	11.480	11.480	6,089,400
2024-11-26	11.340	11.540	11.250	11.460	11.460	5,597,535
2024-11-25	11.260	11.510	11.200	11.380	11.380	7,449,386
2024-11-22	11.570	11.570	11.240	11.260	11.260	6,779,700
2024-11-21	11.580	11.600	11.500	11.570	11.570	4,131,624
2024-11-20	11.570	11.630	11.520	11.590	11.590	5,563,588
2024-11-19	11.520	11.580	11.390	11.580	11.580	4,628,147
2024-11-18	11.660	11.770	11.440	11.490	11.490	7,052,182
2024-11-15	11.760	11.880	11.650	11.670	11.670	5,293,310
2024-11-14	11.850	12.040	11.770	11.810	11.810	6,924,973
2024-11-13	12.200	12.270	11.760	11.890	11.890	9,942,912
2024-11-12	12.060	12.200	11.920	12.060	12.060	8,548,018
2024-11-11	12.130	12.130	11.880	12.040	12.040	8,228,810
2024-11-08	12.310	12.340	11.850	12.140	12.140	15,957,364
2024-11-07	11.710	12.150	11.610	12.150	12.150	17,122,149
2024-11-06	11.590	11.920	11.460	11.770	11.770	13,944,741
2024-11-05	11.500	11.600	11.410	11.590	11.590	8,702,650
2024-11-04	11.280	11.520	11.250	11.500	11.500	7,898,162
2024-11-01	11.270	11.430	11.150	11.260	11.260	7,072,956
2024-10-31	11.320	11.370	11.150	11.320	11.320	6,963,553
2024-10-30	11.310	11.440	11.250	11.330	11.330	5,743,351
2024-10-29	11.570	11.680	11.320	11.380	11.380	10,983,200
2024-10-28	11.470	11.650	11.450	11.590	11.590	7,779,726
2024-10-25	11.450	11.550	11.440	11.540	11.540	4,475,571

← NewerPage 8 of 21 · 1,212 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.