Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.890	26.460	25.890	26.380	26.380	2,424,400
2023-10-26	26.210	26.370	25.750	26.080	26.080	2,621,600
2023-10-25	25.900	26.640	25.820	26.390	26.390	3,276,038
2023-10-24	25.200	26.060	25.200	26.060	26.060	2,077,516
2023-10-23	25.850	25.850	25.060	25.240	25.240	1,447,102
2023-10-20	25.570	25.940	25.560	25.770	25.770	1,323,577
2023-10-19	25.480	26.110	25.460	25.690	25.690	1,619,053
2023-10-18	26.070	26.090	25.620	25.690	25.690	2,002,101
2023-10-17	26.240	26.300	26.050	26.200	26.200	1,302,700
2023-10-16	26.200	26.410	25.990	26.100	26.100	1,977,500
2023-10-13	26.660	26.770	26.100	26.250	26.250	2,564,600
2023-10-12	26.620	26.860	26.500	26.810	26.810	2,484,600
2023-10-11	26.810	26.880	26.440	26.630	26.630	2,862,553
2023-10-10	27.010	27.540	26.750	26.860	26.860	4,128,623
2023-10-09	29.170	29.170	26.780	26.780	26.780	7,508,850
2023-09-28	28.960	29.870	28.920	29.750	29.750	3,976,100
2023-09-27	29.350	29.550	28.780	28.930	28.930	3,011,472
2023-09-26	29.190	29.600	28.920	29.470	29.470	2,849,385
2023-09-25	29.040	29.260	28.820	29.200	29.200	2,518,600
2023-09-22	28.900	29.230	28.660	29.120	29.120	3,912,434
2023-09-21	29.550	29.800	28.780	28.800	28.800	4,424,000
2023-09-20	31.170	31.200	29.740	29.750	29.750	5,405,234
2023-09-19	32.380	32.380	31.420	31.560	31.560	5,877,127
2023-09-18	31.510	32.800	31.270	32.540	32.540	8,743,100
2023-09-15	30.780	31.940	30.710	31.430	31.430	4,564,570
2023-09-14	31.450	31.450	30.430	30.710	30.710	3,425,900
2023-09-13	31.490	31.690	31.000	31.330	31.330	3,420,600
2023-09-12	31.880	32.040	31.510	31.590	31.590	3,867,763
2023-09-11	31.520	32.000	31.200	31.880	31.880	5,436,700
2023-09-08	31.300	31.680	30.790	31.400	31.400	4,308,400
2023-09-07	31.340	32.500	31.220	31.550	31.550	6,990,200
2023-09-06	31.480	31.690	31.040	31.330	31.330	3,549,300
2023-09-05	31.450	32.700	31.060	31.700	31.700	6,398,100
2023-09-04	30.620	31.520	30.620	31.350	31.350	3,461,663
2023-09-01	30.200	30.550	30.170	30.450	30.450	2,243,700
2023-08-31	30.240	30.240	29.740	30.030	30.030	1,796,900
2023-08-30	30.520	30.800	30.260	30.360	30.360	1,698,600
2023-08-29	29.450	30.600	29.340	30.540	30.540	2,785,900
2023-08-28	31.180	31.190	29.460	29.580	29.580	2,879,500
2023-08-25	30.220	30.270	29.410	29.550	29.550	1,863,156
2023-08-24	29.990	30.630	29.910	30.380	30.380	1,729,900
2023-08-23	30.100	30.350	29.880	30.010	30.010	1,458,900
2023-08-22	30.190	30.240	29.500	30.210	30.210	1,591,500
2023-08-21	30.370	30.630	29.960	29.990	29.990	1,964,800
2023-08-18	31.170	31.320	30.360	30.360	30.360	2,309,500
2023-08-17	30.860	31.430	30.600	31.330	31.330	1,991,700
2023-08-16	31.200	31.350	30.820	30.910	30.910	2,059,900
2023-08-15	31.690	31.770	30.910	31.180	31.180	3,708,500
2023-08-14	31.380	32.500	31.220	31.850	31.850	4,349,200
2023-08-11	31.990	32.750	31.600	31.730	31.730	3,674,344
2023-08-10	31.350	32.300	31.150	31.980	31.980	2,788,800
2023-08-09	31.700	32.160	31.300	31.420	31.420	3,161,000
2023-08-08	31.230	32.030	31.120	31.720	31.720	2,599,500
2023-08-07	30.940	31.460	30.870	31.450	31.450	2,389,500
2023-08-04	31.000	31.400	30.900	31.000	31.000	1,669,800
2023-08-03	31.060	31.260	30.880	31.050	31.050	1,942,400
2023-08-02	31.610	31.770	31.130	31.160	31.160	2,651,000
2023-08-01	32.450	33.140	31.790	31.900	31.900	4,033,400
2023-07-31	31.880	32.590	31.640	32.270	32.270	4,212,300
2023-07-28	32.280	32.470	31.200	31.530	31.530	3,876,000

← NewerPage 13 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.