Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.210	25.390	24.730	25.390	25.390	2,272,402
2023-01-31	25.720	25.740	24.920	25.090	25.090	3,333,976
2023-01-30	27.250	27.390	25.780	25.940	25.940	3,838,280
2023-01-20	26.360	27.040	26.220	26.770	26.770	1,978,204
2023-01-19	25.810	26.660	25.760	26.190	26.190	2,100,704
2023-01-18	25.680	26.240	25.380	26.140	26.140	2,272,000
2023-01-17	25.580	26.000	25.520	25.920	25.920	1,875,104
2023-01-16	25.950	26.030	25.420	25.510	25.510	2,290,134
2023-01-13	25.460	26.450	25.220	25.830	25.830	2,153,015
2023-01-12	25.540	25.750	25.120	25.220	25.220	1,575,200
2023-01-11	25.890	26.190	25.650	25.650	25.650	1,616,100
2023-01-10	26.560	26.580	25.930	26.020	26.020	2,000,315
2023-01-09	26.000	26.550	25.910	26.430	26.430	2,418,301
2023-01-06	27.200	27.250	26.040	26.040	26.040	4,566,567
2023-01-05	27.220	27.560	26.430	27.270	27.270	3,664,400
2023-01-04	27.410	27.980	27.050	27.520	27.520	3,623,892
2023-01-03	28.400	28.800	27.180	27.400	27.400	5,206,497
2022-12-30	27.000	29.370	27.000	28.430	28.430	6,169,096
2022-12-29	27.280	27.900	26.700	27.200	27.200	3,132,180
2022-12-28	27.460	28.500	27.040	28.050	28.050	3,905,200
2022-12-27	28.000	28.000	26.360	27.420	27.420	3,230,800
2022-12-26	26.840	28.540	26.630	27.970	27.970	3,420,000
2022-12-23	26.780	27.440	26.520	26.760	26.760	2,039,400
2022-12-22	27.590	27.600	26.540	26.620	26.620	2,516,800
2022-12-21	26.890	27.550	26.890	27.240	27.240	2,217,200
2022-12-20	27.530	27.660	26.720	26.950	26.950	2,042,100
2022-12-19	27.840	28.110	27.220	27.500	27.500	2,467,400
2022-12-16	27.620	28.390	27.490	28.200	28.200	4,018,896
2022-12-15	28.310	28.570	27.640	27.700	27.700	3,582,900
2022-12-14	27.650	28.910	27.400	28.590	28.590	5,638,100
2022-12-13	26.820	28.100	26.750	27.810	27.810	4,895,896
2022-12-12	26.970	27.570	26.860	27.280	27.280	2,995,371
2022-12-09	27.700	27.700	26.730	27.170	27.170	3,525,800
2022-12-08	28.100	28.280	26.690	27.970	27.970	4,593,106
2022-12-07	27.170	28.720	27.100	28.120	28.120	4,704,500
2022-12-06	26.700	28.090	26.700	27.090	27.090	4,322,201
2022-12-05	27.600	27.750	26.720	26.880	26.880	3,595,400
2022-12-02	27.080	28.000	26.950	27.220	27.220	4,225,800
2022-12-01	28.260	28.480	26.500	27.020	27.020	5,811,600
2022-11-30	27.000	27.500	26.100	27.350	27.350	6,992,000
2022-11-29	24.150	27.120	24.120	27.120	27.120	6,196,000
2022-11-28	23.100	24.670	23.030	24.650	24.650	2,999,000
2022-11-25	23.290	23.620	23.260	23.500	23.500	968,900
2022-11-24	23.500	23.760	23.380	23.400	23.400	837,500
2022-11-23	24.030	24.030	23.220	23.480	23.480	1,303,900
2022-11-22	24.510	24.590	23.770	23.920	23.920	1,494,400
2022-11-21	24.510	25.100	24.350	24.590	24.590	1,670,300
2022-11-18	25.510	25.650	24.900	24.960	24.960	2,547,200
2022-11-17	25.380	26.050	25.010	25.690	25.690	2,765,600
2022-11-16	26.200	26.250	25.000	25.320	25.320	3,119,200
2022-11-15	25.200	26.500	25.180	25.480	25.480	3,387,100
2022-11-14	25.420	25.500	24.580	24.970	24.970	3,230,100
2022-11-11	26.000	26.250	24.310	25.390	25.390	5,265,100
2022-11-10	24.430	25.620	24.170	25.430	25.430	3,592,400
2022-11-09	24.180	25.200	24.090	24.800	24.800	2,524,000
2022-11-08	24.650	24.790	24.140	24.390	24.390	2,103,000
2022-11-07	24.590	24.950	24.420	24.700	24.700	3,016,831
2022-11-04	24.560	26.120	24.420	25.130	25.130	5,013,087
2022-11-03	24.000	25.060	23.900	24.640	24.640	4,163,400
2022-11-02	23.990	25.070	23.800	24.190	24.190	5,243,491

← NewerPage 16 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.