Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	30.850	32.330	30.260	32.330	32.330	18,049,293
2023-04-26	29.390	29.390	29.390	29.390	29.390	1,859,900
2023-04-25	26.930	27.200	26.210	26.720	26.720	2,415,830
2023-04-24	26.900	26.970	26.030	26.900	26.900	2,408,800
2023-04-21	27.750	27.980	26.900	26.900	26.900	2,788,100
2023-04-20	28.180	28.200	27.600	27.740	27.740	2,500,828
2023-04-19	28.240	28.660	27.750	28.540	28.540	3,123,630
2023-04-18	28.940	28.960	28.030	28.050	28.050	3,158,500
2023-04-17	28.730	29.390	28.500	28.770	28.770	4,237,780
2023-04-14	29.900	29.900	28.410	28.750	28.750	7,414,793
2023-04-13	29.360	30.400	29.010	30.360	30.360	6,936,550
2023-04-12	29.360	30.040	29.010	29.330	29.330	4,508,600
2023-04-11	29.390	30.500	28.960	29.180	29.180	6,616,501
2023-04-10	28.850	29.280	28.600	28.880	28.880	2,908,001
2023-04-07	28.420	29.070	28.300	28.760	28.760	2,622,800
2023-04-06	28.770	28.810	28.180	28.410	28.410	2,897,761
2023-04-04	29.440	29.620	28.620	28.770	28.770	3,434,750
2023-04-03	28.950	29.900	28.700	29.330	29.330	5,007,200
2023-03-31	28.190	29.090	27.800	28.970	28.970	4,062,608
2023-03-30	27.600	28.250	27.230	28.150	28.150	3,546,200
2023-03-29	26.880	28.500	26.880	27.500	27.500	3,715,983
2023-03-28	26.980	27.500	26.910	26.950	26.950	2,077,800
2023-03-27	26.810	27.260	26.770	27.100	27.100	1,877,300
2023-03-24	26.900	27.440	26.810	26.850	26.850	1,617,800
2023-03-23	26.700	26.880	26.580	26.810	26.810	1,189,630
2023-03-22	26.720	27.050	26.550	26.850	26.850	1,695,500
2023-03-21	25.570	26.860	25.440	26.770	26.770	2,538,800
2023-03-20	25.380	25.850	25.250	25.490	25.490	1,331,700
2023-03-17	25.190	25.620	25.150	25.380	25.380	1,173,700
2023-03-16	25.400	25.490	25.050	25.080	25.080	1,609,700
2023-03-15	25.650	25.870	25.510	25.560	25.560	1,139,300
2023-03-14	26.110	26.200	25.400	25.590	25.590	1,582,308
2023-03-13	25.980	26.290	25.660	26.290	26.290	1,667,200
2023-03-10	26.480	26.730	25.910	25.960	25.960	1,969,487
2023-03-09	27.380	27.380	26.370	26.580	26.580	2,305,600
2023-03-08	27.040	27.560	26.930	27.190	27.190	1,684,600
2023-03-07	27.480	27.610	27.010	27.010	27.010	1,999,508
2023-03-06	27.100	27.810	27.010	27.620	27.620	2,381,400
2023-03-03	27.220	27.280	26.750	27.100	27.100	1,724,500
2023-03-02	27.330	27.660	26.980	27.120	27.120	2,544,800
2023-03-01	27.060	27.390	26.660	27.380	27.380	2,235,800
2023-02-28	26.350	27.010	26.230	26.980	26.980	2,799,700
2023-02-27	25.950	26.470	25.820	26.390	26.390	2,210,387
2023-02-24	26.140	26.160	25.600	25.960	25.960	969,500
2023-02-23	26.040	26.320	25.800	26.020	26.020	854,100
2023-02-22	25.850	26.090	25.800	26.090	26.090	972,989
2023-02-21	25.900	26.180	25.750	26.010	26.010	1,211,889
2023-02-20	25.450	25.950	25.260	25.940	25.940	1,380,800
2023-02-17	25.490	25.860	25.220	25.450	25.450	1,406,400
2023-02-16	25.870	26.290	25.180	25.360	25.360	2,218,800
2023-02-15	25.890	25.990	25.720	25.800	25.800	1,125,700
2023-02-14	26.050	26.120	25.750	25.900	25.900	1,194,740
2023-02-13	25.640	26.070	25.560	26.010	26.010	2,505,192
2023-02-10	25.390	25.740	25.290	25.550	25.550	1,993,800
2023-02-09	25.130	25.370	25.020	25.330	25.330	1,028,500
2023-02-08	25.920	25.920	25.120	25.130	25.130	1,273,700
2023-02-07	25.630	25.690	25.090	25.420	25.420	1,639,100
2023-02-06	25.730	26.090	25.400	25.550	25.550	1,704,800
2023-02-03	25.900	25.900	25.460	25.780	25.780	1,460,300
2023-02-02	25.400	25.950	25.080	25.920	25.920	2,551,002

← NewerPage 15 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.