Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.800	24.490	22.510	24.330	24.330	4,891,796
2022-10-31	22.930	23.930	22.400	22.550	22.550	7,703,311
2022-10-28	23.800	24.930	22.870	23.800	23.800	16,453,411
2022-10-27	21.760	22.870	21.760	22.660	22.660	3,247,900
2022-10-26	21.270	22.190	21.270	21.750	21.750	1,389,600
2022-10-25	21.000	21.520	20.930	21.300	21.300	1,260,300
2022-10-24	21.890	22.100	21.050	21.050	21.050	1,802,400
2022-10-21	21.520	22.150	21.520	21.990	21.990	1,571,300
2022-10-20	20.950	22.290	20.850	21.760	21.760	2,767,600
2022-10-19	21.050	21.550	20.980	21.130	21.130	1,648,200
2022-10-18	21.600	22.180	21.260	21.310	21.310	2,345,740
2022-10-17	21.350	21.700	21.350	21.440	21.440	1,736,200
2022-10-14	21.500	21.500	21.000	21.400	21.400	1,802,000
2022-10-13	20.580	21.330	20.560	21.150	21.150	1,748,700
2022-10-12	21.300	21.300	20.370	20.890	20.890	2,015,500
2022-10-11	21.470	21.760	20.980	21.170	21.170	1,956,128
2022-10-10	21.500	21.990	20.930	21.680	21.680	2,983,340
2022-09-30	23.260	23.550	20.930	22.040	22.040	3,159,300
2022-09-29	24.090	24.090	22.940	23.260	23.260	3,183,187
2022-09-28	25.060	25.090	23.680	23.710	23.710	4,873,800
2022-09-27	24.220	25.450	23.420	25.260	25.260	6,829,600
2022-09-26	24.250	25.300	24.160	24.410	24.410	4,788,951
2022-09-23	24.490	25.210	24.070	24.620	24.620	6,443,201
2022-09-22	24.530	25.190	24.200	24.440	24.440	2,538,601
2022-09-21	25.000	25.050	23.910	24.760	24.760	3,697,300
2022-09-20	25.110	25.300	24.640	25.220	25.220	3,873,500
2022-09-19	24.900	25.770	24.620	25.220	25.220	5,855,701
2022-09-16	24.590	26.550	24.210	24.900	24.900	8,297,601
2022-09-15	25.300	25.410	24.190	24.640	24.640	3,773,700
2022-09-14	24.100	25.100	23.970	24.860	24.860	3,181,900
2022-09-13	24.250	24.550	23.850	24.400	24.400	2,476,900
2022-09-09	24.340	24.510	23.510	24.370	24.370	3,828,100
2022-09-08	24.440	25.150	24.380	24.490	24.490	3,901,300
2022-09-07	23.950	24.580	23.800	24.440	24.440	3,252,900
2022-09-06	23.300	24.200	23.140	23.850	23.850	3,437,700
2022-09-05	23.100	23.530	22.950	23.190	23.190	2,476,200
2022-09-02	22.520	23.360	22.350	23.340	23.340	3,324,200
2022-09-01	22.550	23.440	22.470	22.640	22.640	4,444,654
2022-08-31	22.550	22.860	22.130	22.630	22.630	3,100,751
2022-08-30	22.560	22.770	22.440	22.550	22.550	2,243,600
2022-08-29	21.920	22.830	21.880	22.620	22.620	2,569,700
2022-08-26	22.080	22.680	22.080	22.490	22.490	2,636,600
2022-08-25	21.840	22.360	21.640	22.070	22.070	1,833,100
2022-08-24	22.080	22.240	21.730	21.830	21.830	1,784,400
2022-08-23	21.780	22.110	21.730	22.040	22.040	1,145,308
2022-08-22	21.500	22.020	21.500	21.920	21.920	1,177,800
2022-08-19	21.770	21.890	21.570	21.570	21.570	1,098,100
2022-08-18	22.150	22.150	21.750	21.810	21.810	1,257,800
2022-08-17	22.200	22.220	21.830	22.110	22.110	1,648,000
2022-08-16	21.970	22.140	21.780	22.070	22.070	1,411,600
2022-08-15	22.090	22.090	21.720	21.870	21.870	1,506,596
2022-08-12	22.040	22.300	21.980	22.120	22.120	1,495,800
2022-08-11	21.820	22.200	21.810	22.150	22.150	1,959,400
2022-08-10	21.960	22.070	21.700	21.990	21.990	1,337,400
2022-08-09	21.960	22.100	21.750	21.820	21.820	1,044,293
2022-08-08	21.640	22.120	21.390	21.930	21.930	1,206,000
2022-08-05	21.870	22.120	21.670	22.100	22.100	1,373,593
2022-08-04	21.780	21.960	21.340	21.950	21.950	1,675,893
2022-08-03	21.710	22.160	21.420	21.500	21.500	1,527,800
2022-08-02	22.510	22.690	21.300	21.800	21.800	2,995,700

← NewerPage 17 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.