Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	31.350	31.470	29.260	29.260	29.260	11,429,065
2024-01-19	30.810	33.540	30.500	32.510	32.510	16,618,567
2024-01-18	30.700	31.300	29.430	30.490	30.490	13,435,302
2024-01-17	35.420	35.990	31.360	31.960	31.960	20,270,450
2024-01-16	32.540	33.790	32.000	33.790	33.790	11,414,900
2024-01-15	27.860	30.720	27.720	30.720	30.720	13,687,342
2024-01-12	28.650	28.890	27.900	27.930	27.930	5,410,800
2024-01-11	28.600	29.200	28.150	28.910	28.910	8,361,800
2024-01-10	29.880	29.880	27.780	28.610	28.610	15,243,261
2024-01-09	26.760	29.560	26.700	29.560	29.560	9,724,074
2024-01-08	26.650	27.320	26.600	26.870	26.870	3,594,100
2024-01-05	27.250	27.470	26.490	26.660	26.660	3,241,000
2024-01-04	26.910	27.500	26.830	27.200	27.200	2,988,700
2024-01-03	26.300	27.060	26.260	26.950	26.950	2,923,100
2024-01-02	25.970	26.600	25.880	26.430	26.430	2,719,723
2023-12-29	25.440	25.990	25.440	25.950	25.950	1,453,000
2023-12-28	25.010	25.640	24.900	25.510	25.510	1,298,900
2023-12-27	24.700	25.100	24.600	25.100	25.100	1,074,823
2023-12-26	24.860	25.080	24.650	24.670	24.670	1,150,600
2023-12-25	25.480	25.550	24.740	24.870	24.870	1,782,100
2023-12-22	26.300	26.380	25.400	25.460	25.460	1,909,600
2023-12-21	25.900	26.280	25.840	26.240	26.240	1,259,100
2023-12-20	26.720	26.720	26.100	26.140	26.140	1,353,400
2023-12-19	26.050	26.870	26.000	26.610	26.610	1,966,200
2023-12-18	26.700	26.800	26.050	26.090	26.090	1,327,900
2023-12-15	26.780	27.020	26.640	26.820	26.820	1,319,300
2023-12-14	26.380	26.980	26.380	26.630	26.630	1,337,800
2023-12-13	26.710	26.810	26.310	26.400	26.400	1,238,600
2023-12-12	26.100	26.740	26.050	26.680	26.680	1,867,200
2023-12-11	25.940	26.140	25.650	26.100	26.100	1,756,100
2023-12-08	26.720	26.790	26.080	26.110	26.110	2,111,800
2023-12-07	27.000	27.180	26.750	26.800	26.800	1,298,400
2023-12-06	26.850	27.100	26.600	27.090	27.090	1,638,400
2023-12-05	27.170	27.340	26.890	26.900	26.900	1,588,300
2023-12-04	27.140	27.480	27.080	27.300	27.300	2,170,900
2023-12-01	27.300	27.570	27.100	27.240	27.240	2,854,100
2023-11-30	26.750	27.350	26.610	27.250	27.250	3,134,552
2023-11-29	26.790	26.980	26.610	26.810	26.810	2,023,900
2023-11-28	26.550	26.790	26.450	26.750	26.750	1,413,513
2023-11-27	26.900	27.080	26.350	26.680	26.680	2,041,816
2023-11-24	26.800	27.100	26.670	26.730	26.730	1,923,700
2023-11-23	27.100	27.100	26.600	26.950	26.950	2,106,800
2023-11-22	26.850	27.490	26.840	27.080	27.080	3,038,000
2023-11-21	26.990	27.270	26.900	27.010	27.010	1,953,400
2023-11-20	26.660	26.960	26.570	26.930	26.930	1,849,016
2023-11-17	26.740	26.800	26.510	26.640	26.640	1,970,300
2023-11-16	26.600	27.000	26.410	26.740	26.740	3,141,000
2023-11-15	26.480	26.600	26.290	26.600	26.600	1,564,016
2023-11-14	26.300	26.470	26.190	26.390	26.390	1,180,170
2023-11-13	26.180	26.430	26.060	26.310	26.310	1,633,700
2023-11-10	26.140	26.300	25.910	26.190	26.190	1,317,600
2023-11-09	26.570	26.700	26.160	26.250	26.250	1,803,300
2023-11-08	26.310	26.460	26.200	26.430	26.430	1,375,500
2023-11-07	26.480	26.480	26.010	26.330	26.330	1,672,100
2023-11-06	26.270	26.540	26.180	26.520	26.520	1,773,400
2023-11-03	25.900	26.240	25.900	26.200	26.200	1,515,100
2023-11-02	26.040	26.140	25.900	25.930	25.930	1,531,434
2023-11-01	26.120	26.240	25.890	26.020	26.020	1,410,200
2023-10-31	26.300	26.430	25.810	26.020	26.020	2,085,305
2023-10-30	26.230	26.470	26.000	26.260	26.260	2,512,805

← NewerPage 12 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.