Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	22.830	22.980	22.520	22.830	22.830	1,379,500
2022-07-29	23.530	23.590	22.760	22.830	22.830	3,002,500
2022-07-28	23.850	24.090	23.610	23.700	23.700	1,893,548
2022-07-27	24.240	24.290	23.730	23.840	23.840	1,928,600
2022-07-26	24.380	24.600	23.930	24.170	24.170	3,214,400
2022-07-25	23.940	24.240	23.620	23.730	23.730	1,707,100
2022-07-22	24.000	24.640	23.720	24.180	24.180	2,343,100
2022-07-21	24.010	24.600	24.010	24.060	24.060	2,731,000
2022-07-20	23.700	24.530	23.670	24.180	24.180	3,466,051
2022-07-19	24.400	24.640	23.660	23.730	23.730	3,273,351
2022-07-18	23.360	24.010	23.340	23.940	23.940	2,363,000
2022-07-15	23.680	24.830	23.450	24.060	24.060	4,293,400
2022-07-14	23.900	24.170	23.460	23.980	23.980	2,344,500
2022-07-13	23.390	24.230	23.340	23.750	23.750	2,817,153
2022-07-12	24.060	24.200	23.280	23.340	23.340	3,156,700
2022-07-11	23.880	24.550	23.530	24.310	24.310	3,673,900
2022-07-08	25.170	26.200	24.080	24.150	24.150	4,285,100
2022-07-07	24.070	24.740	24.060	24.390	24.390	3,608,900
2022-07-06	24.110	24.700	23.710	24.320	24.320	4,044,200
2022-07-05	24.710	25.060	24.240	24.550	24.550	4,808,500
2022-07-04	24.680	25.390	24.330	24.860	24.860	7,108,357
2022-07-01	28.140	28.360	25.860	25.860	25.860	8,368,630
2022-06-30	29.150	30.690	27.990	28.730	28.730	14,101,803
2022-06-29	27.990	30.000	26.380	28.300	28.300	14,012,475
2022-06-28	24.550	27.470	24.550	27.470	27.470	12,403,996
2022-06-27	25.950	26.440	24.600	24.970	24.970	12,366,483
2022-06-24	21.870	24.040	21.860	24.040	24.040	6,618,093
2022-06-23	21.680	21.850	21.290	21.850	21.850	1,358,900
2022-06-22	21.940	22.220	21.520	21.530	21.530	1,170,700
2022-06-21	22.110	22.550	21.810	22.050	22.050	1,936,800
2022-06-20	22.000	22.550	21.900	22.280	22.110	1,764,700
2022-06-17	22.090	22.260	21.830	22.080	21.912	1,535,600
2022-06-16	21.660	22.260	21.580	22.090	21.921	2,245,900
2022-06-15	21.600	21.890	21.460	21.640	21.475	2,161,101
2022-06-14	21.480	21.650	21.090	21.500	21.336	1,736,400
2022-06-13	21.340	21.950	21.210	21.650	21.485	1,762,100
2022-06-10	21.360	22.150	21.280	21.650	21.485	2,622,166
2022-06-09	21.880	22.030	21.270	21.350	21.187	1,784,200
2022-06-08	22.190	22.390	21.660	22.140	21.971	1,805,300
2022-06-07	22.550	22.820	22.050	22.190	22.021	1,686,600
2022-06-06	22.350	22.660	22.180	22.500	22.328	1,868,800
2022-06-02	22.780	22.780	22.130	22.300	22.130	2,132,800
2022-06-01	22.600	23.490	22.480	22.780	22.606	2,672,293
2022-05-31	22.180	22.700	22.020	22.570	22.398	2,596,800
2022-05-30	22.380	22.750	21.940	22.300	22.130	2,871,400
2022-05-27	21.700	22.180	21.630	21.910	21.743	2,274,300
2022-05-26	21.500	21.900	21.230	21.700	21.534	2,417,050
2022-05-25	20.700	21.680	20.700	21.400	21.237	2,973,950
2022-05-24	21.510	21.800	20.810	20.880	20.721	2,289,500
2022-05-23	21.680	21.810	21.240	21.510	21.346	1,858,093
2022-05-20	21.390	22.150	21.290	21.670	21.505	2,856,200
2022-05-19	20.850	21.660	20.770	21.440	21.276	2,999,262
2022-05-18	21.070	21.500	20.860	21.200	21.038	2,423,200
2022-05-17	21.250	21.540	20.500	21.110	20.949	2,561,900
2022-05-16	20.850	21.850	20.710	21.350	21.187	4,133,088
2022-05-13	20.400	20.960	20.080	20.850	20.691	3,014,700
2022-05-12	20.090	20.630	20.000	20.500	20.344	2,794,453
2022-05-11	20.100	21.150	20.100	20.340	20.185	4,533,940
2022-05-10	19.690	20.420	19.420	20.180	20.026	2,338,260
2022-05-09	19.670	20.100	19.510	19.910	19.758	1,863,400

← NewerPage 18 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.