Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.570	29.120	28.280	28.580	28.580	1,552,400
2024-07-23	28.910	29.070	28.580	28.590	28.590	1,433,000
2024-07-22	29.140	29.280	28.460	28.980	28.980	1,411,800
2024-07-19	29.150	29.420	28.790	29.210	29.210	1,438,568
2024-07-18	29.370	29.530	28.500	29.480	29.480	1,907,011
2024-07-17	29.800	30.080	29.310	29.350	29.350	1,432,690
2024-07-16	30.300	30.550	29.820	29.880	29.880	1,370,681
2024-07-15	31.110	31.110	30.220	30.320	30.320	1,490,756
2024-07-12	31.340	31.870	30.750	31.300	31.300	1,811,689
2024-07-11	31.070	31.610	31.030	31.350	31.350	1,937,549
2024-07-10	31.120	31.300	30.710	30.900	30.900	1,123,089
2024-07-09	30.900	31.440	30.430	31.310	31.310	1,145,695
2024-07-08	31.300	32.140	30.900	30.980	30.980	1,363,300
2024-07-05	30.900	30.900	30.900	30.900	30.900	0
2024-07-04	31.510	31.520	30.750	30.900	30.900	1,705,400
2024-07-03	31.580	32.170	31.380	31.510	31.510	2,024,840
2024-07-02	31.030	32.280	31.030	31.810	31.810	2,544,700
2024-07-01	29.800	31.470	29.690	31.190	31.190	2,952,049
2024-06-28	29.250	29.970	29.200	29.800	29.800	1,669,800
2024-06-27	29.720	30.070	29.300	29.300	29.300	1,489,800
2024-06-26	29.650	29.970	29.380	29.760	29.760	1,478,600
2024-06-25	29.290	30.380	29.160	29.930	29.930	2,701,800
2024-06-24	30.800	30.870	29.150	29.250	29.250	2,715,800
2024-06-21	30.900	31.290	30.500	30.980	30.980	1,024,200
2024-06-20	32.140	32.160	30.900	30.900	30.900	2,584,660
2024-06-19	32.650	32.680	32.120	32.260	32.260	1,234,168
2024-06-18	32.780	32.950	32.210	32.770	32.770	1,422,100
2024-06-17	32.350	33.100	32.190	32.780	32.780	1,217,100
2024-06-14	32.140	32.910	32.050	32.500	32.500	1,191,200
2024-06-13	32.660	32.980	32.210	32.300	32.300	1,343,000
2024-06-12	32.240	33.550	32.030	32.800	32.800	1,610,500
2024-06-11	33.180	33.180	32.060	32.120	32.120	1,874,300
2024-06-07	33.050	33.480	32.520	33.200	33.200	1,665,500
2024-06-06	33.800	33.880	32.410	32.810	32.810	2,247,800
2024-06-05	35.580	35.600	34.510	34.510	34.510	1,534,100
2024-06-04	34.810	35.990	34.720	35.520	35.520	2,240,800
2024-06-03	35.470	36.320	34.440	35.130	35.130	2,594,700
2024-05-31	34.780	35.580	34.780	35.320	35.320	1,772,700
2024-05-30	34.960	35.250	34.540	34.990	34.990	1,535,700
2024-05-29	34.200	35.460	33.920	35.200	35.200	3,202,100
2024-05-28	34.230	34.560	33.660	34.120	34.120	1,744,900
2024-05-27	34.200	34.680	33.920	34.350	34.350	1,702,000
2024-05-24	34.600	34.860	34.190	34.200	34.200	1,475,400
2024-05-23	35.970	35.970	34.480	34.600	34.600	2,689,350
2024-05-22	36.420	36.780	35.410	36.080	36.080	3,365,587
2024-05-21	36.350	38.390	35.900	36.610	36.610	5,143,250
2024-05-20	36.000	37.300	35.290	37.000	37.000	7,279,000
2024-05-17	36.250	36.380	34.860	35.230	35.230	3,043,500
2024-05-16	35.330	37.280	35.230	36.080	36.080	4,127,294
2024-05-15	34.600	35.500	34.130	35.330	35.330	3,280,800
2024-05-14	34.650	35.110	34.420	34.680	34.680	2,229,400
2024-05-13	34.290	35.460	33.730	34.640	34.640	3,973,400
2024-05-10	33.170	34.490	33.140	34.290	34.290	4,523,200
2024-05-09	33.110	33.500	33.070	33.160	33.160	2,006,200
2024-05-08	34.050	34.050	33.110	33.190	33.190	2,404,068
2024-05-07	33.700	34.400	33.700	34.060	34.060	2,169,500
2024-05-06	33.830	34.250	33.590	33.960	33.960	3,112,700
2024-04-30	35.780	35.780	33.850	33.850	33.850	5,542,594
2024-04-29	35.280	36.140	34.840	35.890	35.890	3,226,100
2024-04-26	35.470	36.140	35.190	35.660	35.660	3,401,444

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-21	0.1700 CNY
2021-06-29	0.1500 CNY
2020-07-28	0.2200 CNY
2019-06-28	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.