Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	32.510	32.900	32.000	32.280	32.280	1,764,800
2023-07-26	32.980	33.210	32.230	32.360	32.360	2,106,551
2023-07-25	33.000	33.200	32.750	32.970	32.970	2,219,410
2023-07-24	32.450	32.850	32.000	32.730	32.730	2,316,620
2023-07-21	32.320	32.950	32.210	32.360	32.360	2,274,900
2023-07-20	32.550	33.070	32.430	32.440	32.440	1,712,050
2023-07-19	32.690	33.270	32.410	32.700	32.700	1,652,200
2023-07-18	33.370	33.570	32.510	32.760	32.760	2,760,100
2023-07-17	33.170	33.830	32.900	33.370	33.370	3,142,400
2023-07-14	34.990	34.990	34.130	34.240	34.240	1,865,420
2023-07-13	34.980	35.230	33.910	35.000	35.000	3,351,400
2023-07-12	35.500	35.770	34.900	35.090	35.090	2,196,700
2023-07-11	35.000	35.630	34.030	35.350	35.350	3,559,902
2023-07-10	35.600	36.410	35.430	36.110	36.110	2,739,680
2023-07-07	35.600	36.050	35.220	35.540	35.540	1,835,300
2023-07-06	35.530	36.300	35.390	35.700	35.700	2,315,000
2023-07-05	35.810	36.200	35.430	35.640	35.640	2,284,200
2023-07-04	35.410	36.250	34.700	36.050	36.050	4,778,900
2023-07-03	34.500	36.200	34.400	35.760	35.760	6,196,080
2023-06-30	34.100	34.900	33.830	34.550	34.550	2,934,364
2023-06-29	34.520	34.800	33.920	34.140	34.140	2,366,900
2023-06-28	34.980	34.980	33.930	34.790	34.790	3,716,257
2023-06-27	33.810	36.200	33.800	34.980	34.980	6,578,057
2023-06-26	34.000	35.100	33.660	33.810	33.810	3,639,457
2023-06-21	35.250	36.050	34.340	34.430	34.430	3,451,300
2023-06-20	35.660	36.190	35.060	35.250	35.250	3,135,743
2023-06-19	36.000	36.490	35.580	35.660	35.660	2,986,400
2023-06-16	36.520	36.800	36.010	36.150	36.150	2,976,100
2023-06-15	36.400	36.710	35.920	36.520	36.520	3,526,700
2023-06-14	36.740	37.050	35.900	36.470	36.470	4,833,542
2023-06-13	37.240	38.370	36.600	36.800	36.800	5,554,613
2023-06-12	38.050	38.200	36.710	37.230	37.230	5,766,400
2023-06-09	37.500	38.460	36.730	37.480	37.480	9,134,600
2023-06-08	39.200	39.880	36.670	38.400	38.400	13,707,964
2023-06-07	34.650	37.680	34.500	37.680	37.680	4,303,708
2023-06-06	35.970	36.080	34.100	34.250	34.250	7,236,263
2023-06-05	34.670	37.000	34.500	35.950	35.950	10,090,963
2023-06-02	35.870	36.590	33.510	34.000	34.000	15,393,000
2023-06-01	33.570	35.780	33.490	35.780	35.780	12,317,500
2023-05-31	29.540	32.530	29.330	32.530	32.530	7,971,500
2023-05-30	29.270	29.600	29.010	29.570	29.570	2,019,708
2023-05-29	28.940	29.500	28.880	29.290	29.290	2,777,830
2023-05-26	28.470	28.830	28.470	28.810	28.810	1,849,500
2023-05-25	28.350	28.860	28.230	28.590	28.590	1,466,500
2023-05-24	28.700	29.000	28.510	28.560	28.560	1,295,200
2023-05-23	29.070	29.290	28.690	28.770	28.770	1,951,700
2023-05-22	28.700	29.240	28.300	29.080	29.080	2,300,400
2023-05-19	28.610	28.960	28.230	28.810	28.810	2,367,700
2023-05-18	28.630	28.720	28.250	28.490	28.490	2,235,300
2023-05-17	28.810	28.980	28.380	28.640	28.640	2,911,700
2023-05-16	29.920	29.920	28.850	28.910	28.910	3,698,100
2023-05-15	29.350	30.080	28.840	29.990	29.990	4,897,914
2023-05-12	29.420	30.100	28.950	29.490	29.490	4,178,100
2023-05-11	29.630	29.900	29.350	29.600	29.600	3,532,014
2023-05-10	29.310	29.850	29.200	29.410	29.410	2,937,930
2023-05-09	29.990	29.990	29.450	29.600	29.600	4,277,000
2023-05-08	31.180	31.180	29.710	30.100	30.100	6,703,500
2023-05-05	31.120	32.000	30.570	31.180	31.180	6,939,600
2023-05-04	32.160	32.490	30.400	31.190	31.190	11,186,000
2023-04-28	32.200	34.160	32.000	33.120	33.120	14,061,662

← NewerPage 14 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.