Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.830	20.220	19.560	19.680	19.530	2,781,340
2022-05-05	20.370	20.860	19.810	20.590	20.433	2,386,550
2022-04-29	20.250	20.760	19.870	20.660	20.502	2,972,792
2022-04-28	20.500	21.100	19.680	20.140	19.986	2,889,900
2022-04-27	19.990	21.000	19.600	20.940	20.780	3,553,800
2022-04-26	22.850	22.850	21.060	21.220	21.058	2,917,396
2022-04-25	22.760	22.990	21.580	22.110	21.941	2,610,600
2022-04-22	23.510	23.840	22.880	23.390	23.212	2,674,066
2022-04-21	25.500	25.620	23.670	23.790	23.609	3,547,900
2022-04-20	24.640	25.720	24.640	25.390	25.196	3,515,100
2022-04-19	24.210	25.410	24.030	24.760	24.571	2,970,600
2022-04-18	23.800	24.580	23.520	24.280	24.095	2,643,600
2022-04-15	26.000	26.220	23.830	24.350	24.164	5,954,200
2022-04-14	25.920	26.350	25.300	26.000	25.802	3,543,892
2022-04-13	27.460	27.500	25.970	26.030	25.831	6,731,300
2022-04-12	25.030	27.860	24.950	27.860	27.647	7,995,400
2022-04-11	26.850	26.880	25.400	25.520	25.325	5,124,800
2022-04-08	26.620	27.320	25.200	27.180	26.973	5,981,700
2022-04-07	27.180	27.800	26.500	26.520	26.318	3,965,300
2022-04-06	26.010	28.200	26.000	27.520	27.310	6,761,700
2022-04-01	25.980	27.100	25.820	26.600	26.397	4,571,500
2022-03-31	26.290	26.620	25.600	26.010	25.812	2,984,800
2022-03-30	26.600	27.140	26.010	26.700	26.496	3,289,600
2022-03-29	26.210	27.500	26.200	26.600	26.397	4,014,700
2022-03-28	25.500	27.200	25.130	26.490	26.288	4,008,300
2022-03-25	25.770	26.150	25.090	25.750	25.554	3,030,900
2022-03-24	26.420	26.560	25.220	25.530	25.335	3,002,850
2022-03-23	26.790	26.810	26.010	26.350	26.149	2,573,900
2022-03-22	26.010	27.550	25.820	26.600	26.397	6,114,700
2022-03-21	25.290	27.190	25.000	26.900	26.695	8,165,100
2022-03-18	23.590	26.200	23.570	25.550	25.355	7,991,200
2022-03-17	23.830	24.680	23.200	23.820	23.638	5,952,138
2022-03-16	21.500	23.300	21.500	23.300	23.122	4,748,298
2022-03-15	22.240	22.720	21.050	21.180	21.018	3,558,139
2022-03-14	22.910	23.460	22.480	22.530	22.358	2,806,300
2022-03-11	23.310	23.970	22.400	23.900	23.718	3,136,751
2022-03-10	23.770	24.380	23.450	23.690	23.509	2,861,400
2022-03-09	23.220	23.740	22.350	23.420	23.241	2,998,800
2022-03-08	23.990	24.600	22.990	23.220	23.043	3,262,100
2022-03-07	24.300	24.510	23.800	24.100	23.916	2,718,300
2022-03-04	24.940	25.380	24.620	24.780	24.591	2,758,500
2022-03-03	24.510	25.520	24.510	25.030	24.839	4,314,513
2022-03-02	24.760	24.760	24.310	24.430	24.244	2,433,365
2022-03-01	23.760	24.920	23.620	24.920	24.730	4,078,769
2022-02-28	23.770	23.900	23.060	23.760	23.579	2,235,100
2022-02-25	23.720	24.120	23.500	23.680	23.499	2,521,700
2022-02-24	24.380	24.780	23.100	23.690	23.509	5,639,700
2022-02-23	25.040	25.250	24.560	24.620	24.432	3,693,900
2022-02-22	25.560	25.810	24.560	24.950	24.760	4,242,300
2022-02-21	25.610	25.910	25.160	25.620	25.425	4,274,900
2022-02-18	24.280	26.430	24.210	25.900	25.702	7,530,700
2022-02-17	25.210	25.450	24.280	24.500	24.313	5,175,312
2022-02-16	25.200	25.800	24.940	25.500	25.305	5,506,939
2022-02-15	26.020	26.190	24.870	25.080	24.889	9,019,736
2022-02-14	26.070	28.760	25.610	27.090	26.883	11,990,223
2022-02-11	26.500	28.430	26.100	26.220	26.020	11,428,740
2022-02-10	25.630	28.620	25.370	27.330	27.122	12,397,768
2022-02-09	26.200	27.890	25.570	26.020	25.822	11,141,971
2022-02-08	23.660	26.070	23.500	26.070	25.871	4,465,227
2022-02-07	25.120	25.410	22.700	23.700	23.519	9,175,726

← NewerPage 19 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.