Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	35.410	36.220	35.000	35.370	35.370	3,158,850
2024-04-24	35.520	36.260	35.120	35.600	35.600	3,416,500
2024-04-23	37.190	37.190	35.880	35.890	35.890	3,713,118
2024-04-22	36.550	38.000	34.530	37.710	37.710	6,659,000
2024-04-19	36.840	38.400	35.910	36.920	36.920	7,605,388
2024-04-18	36.150	39.320	35.800	38.780	38.780	5,931,700
2024-04-17	35.350	37.290	35.300	36.300	36.300	4,996,562
2024-04-16	37.500	37.960	34.850	34.850	34.850	6,042,128
2024-04-15	39.490	40.250	37.720	38.720	38.720	6,107,914
2024-04-12	38.400	41.080	37.610	39.320	39.320	8,002,210
2024-04-11	38.150	39.160	37.130	39.130	39.130	7,705,210
2024-04-10	37.980	39.990	37.550	38.460	38.460	9,838,360
2024-04-09	35.620	39.560	35.500	38.260	38.260	9,465,462
2024-04-08	37.080	37.780	35.750	35.960	35.960	3,701,633
2024-04-03	37.320	37.820	36.770	37.080	37.080	2,617,106
2024-04-02	37.890	38.600	37.230	37.610	37.610	2,721,756
2024-04-01	37.620	38.200	36.730	38.100	38.100	4,480,575
2024-03-29	36.620	37.940	36.290	37.940	37.940	1,786,100
2024-03-28	34.810	36.960	34.490	36.450	36.450	3,608,952
2024-03-27	35.000	36.200	35.000	35.400	35.400	3,563,350
2024-03-26	34.860	35.300	34.210	34.910	34.910	2,305,382
2024-03-25	35.460	35.860	34.800	34.860	34.860	2,333,700
2024-03-22	36.600	36.640	35.460	35.580	35.580	2,264,944
2024-03-21	36.000	37.320	36.000	36.820	36.820	3,466,000
2024-03-20	35.970	36.780	35.860	36.250	36.250	2,245,800
2024-03-19	37.050	37.100	35.660	35.860	35.860	3,104,701
2024-03-18	36.710	37.180	36.310	37.100	37.100	2,814,444
2024-03-15	37.530	37.890	36.270	36.700	36.700	3,076,400
2024-03-14	35.270	38.990	35.250	37.100	37.100	5,928,655
2024-03-13	35.090	36.960	34.600	35.740	35.740	3,882,660
2024-03-12	34.440	35.900	34.180	35.460	35.460	3,690,503
2024-03-11	34.060	34.380	33.660	34.300	34.300	1,865,800
2024-03-08	34.880	34.880	33.620	33.970	33.970	3,378,500
2024-03-07	32.820	35.500	32.740	35.170	35.170	4,917,635
2024-03-06	33.100	33.510	32.130	33.200	33.200	2,371,500
2024-03-05	32.310	34.360	31.920	33.550	33.550	3,230,844
2024-03-04	32.530	33.000	32.020	32.500	32.500	1,596,800
2024-03-01	32.290	33.000	31.560	32.750	32.750	2,676,671
2024-02-29	31.240	32.330	31.010	32.300	32.300	2,690,537
2024-02-28	33.500	34.160	31.480	31.970	31.970	3,255,522
2024-02-27	33.520	34.300	33.070	33.750	33.750	2,843,606
2024-02-26	33.550	35.150	33.250	33.890	33.890	3,253,562
2024-02-23	34.200	34.530	33.280	33.760	33.760	3,671,846
2024-02-22	34.650	35.380	34.220	34.420	34.420	3,229,529
2024-02-21	33.390	35.480	33.110	35.010	35.010	5,123,806
2024-02-20	33.270	34.690	32.310	34.130	34.130	4,827,626
2024-02-19	33.200	34.300	32.080	33.930	33.930	7,069,480
2024-02-08	29.570	32.820	29.120	32.000	32.000	6,055,793
2024-02-07	29.850	30.150	28.510	29.840	29.840	5,428,699
2024-02-06	29.800	31.380	27.880	30.020	30.020	5,828,620
2024-02-05	31.900	32.080	29.150	30.530	30.530	6,829,723
2024-02-02	30.000	32.700	29.970	31.900	31.900	8,409,300
2024-02-01	30.130	30.880	28.810	29.750	29.750	4,846,050
2024-01-31	31.800	32.000	30.310	31.020	31.020	6,875,650
2024-01-30	30.400	33.440	30.170	31.460	31.460	8,518,792
2024-01-29	31.290	31.350	29.870	30.400	30.400	4,514,601
2024-01-26	30.400	32.180	30.010	31.000	31.000	6,114,190
2024-01-25	29.800	30.700	28.810	30.530	30.530	5,853,028
2024-01-24	28.990	29.950	28.530	29.820	29.820	6,264,502
2024-01-23	28.060	29.370	27.020	28.970	28.970	8,358,428

← NewerPage 11 of 21 · 1,216 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.