Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.540	11.610	11.420	11.450	11.450	4,872,400
2024-10-23	11.680	11.710	11.510	11.580	11.580	6,015,300
2024-10-22	11.880	11.900	11.550	11.670	11.670	8,733,535
2024-10-21	11.440	12.030	11.400	11.900	11.900	17,811,728
2024-10-18	11.130	11.550	11.110	11.440	11.440	9,824,843
2024-10-17	11.190	11.330	11.100	11.130	11.130	4,075,150
2024-10-16	11.030	11.250	11.010	11.140	11.140	4,560,628
2024-10-15	11.250	11.270	11.100	11.140	11.140	4,473,802
2024-10-14	11.150	11.300	11.010	11.240	11.240	6,062,850
2024-10-11	11.460	11.460	11.110	11.190	11.190	7,440,024
2024-10-10	11.350	11.610	11.190	11.470	11.470	9,226,720
2024-10-09	12.110	12.110	11.290	11.300	11.300	15,754,538
2024-10-08	13.980	13.980	12.030	12.390	12.390	34,230,463
2024-09-30	12.200	12.720	11.780	12.710	12.710	29,589,714
2024-09-27	11.380	11.640	11.210	11.640	11.640	9,630,415
2024-09-26	10.940	11.320	10.880	11.320	11.320	8,612,663
2024-09-25	10.790	11.060	10.750	10.930	10.930	7,314,300
2024-09-24	10.420	10.750	10.420	10.740	10.740	4,619,450
2024-09-23	10.460	10.460	10.360	10.400	10.400	1,766,000
2024-09-20	10.480	10.480	10.360	10.420	10.420	1,749,550
2024-09-19	10.320	10.520	10.310	10.480	10.480	3,682,250
2024-09-18	10.330	10.360	10.140	10.310	10.310	2,727,800
2024-09-13	10.440	10.480	10.320	10.330	10.330	2,317,800
2024-09-12	10.500	10.570	10.390	10.430	10.430	2,400,800
2024-09-11	10.710	10.710	10.460	10.500	10.500	3,310,900
2024-09-10	10.960	10.990	10.540	10.750	10.750	4,494,702
2024-09-09	10.930	11.060	10.840	10.960	10.960	3,398,199
2024-09-06	10.860	11.060	10.860	10.940	10.940	3,414,300
2024-09-05	10.690	10.900	10.680	10.900	10.900	3,546,500
2024-09-04	10.600	10.820	10.600	10.690	10.690	2,759,550
2024-09-03	10.600	10.770	10.560	10.720	10.720	2,097,200
2024-09-02	10.750	10.880	10.640	10.650	10.650	3,744,100
2024-08-30	10.510	10.890	10.500	10.660	10.660	4,125,124
2024-08-29	10.500	10.600	10.290	10.540	10.540	3,889,700
2024-08-28	10.620	10.710	10.600	10.600	10.600	1,777,600
2024-08-27	10.720	10.730	10.610	10.630	10.630	1,655,150
2024-08-26	10.630	10.760	10.570	10.750	10.750	1,607,650
2024-08-23	10.690	10.700	10.500	10.650	10.650	2,662,400
2024-08-22	10.900	10.980	10.650	10.670	10.670	3,792,800
2024-08-21	10.900	11.040	10.900	10.920	10.920	1,544,600
2024-08-20	11.060	11.060	10.920	10.940	10.940	1,907,051
2024-08-19	11.080	11.160	11.030	11.060	11.060	2,125,800
2024-08-16	11.100	11.170	11.030	11.060	11.060	1,667,400
2024-08-15	10.900	11.160	10.860	11.120	11.120	3,595,800
2024-08-14	11.050	11.070	10.930	10.940	10.940	1,380,000
2024-08-13	11.080	11.080	10.890	11.050	11.050	3,391,300
2024-08-12	11.140	11.170	11.000	11.030	11.030	3,693,600
2024-08-09	11.220	11.320	11.140	11.140	11.140	2,901,700
2024-08-08	11.130	11.340	11.080	11.260	11.260	5,057,312
2024-08-07	11.270	11.270	11.100	11.130	11.130	3,189,500
2024-08-06	11.080	11.280	11.070	11.280	11.280	6,438,916
2024-08-05	11.180	11.300	11.000	11.060	11.060	5,992,566
2024-08-02	11.080	11.180	11.020	11.110	11.110	2,708,652
2024-08-01	11.240	11.240	11.070	11.120	11.120	3,497,900
2024-07-31	10.910	11.250	10.910	11.220	11.220	7,409,236
2024-07-30	10.840	10.900	10.810	10.890	10.890	2,199,600
2024-07-29	10.850	10.890	10.790	10.830	10.830	1,331,700
2024-07-26	10.720	10.860	10.720	10.840	10.840	1,919,200
2024-07-25	10.700	10.800	10.630	10.710	10.710	1,880,200
2024-07-24	10.900	10.930	10.720	10.720	10.720	3,001,484

← NewerPage 9 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.