Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	32.500	32.900	31.770	31.840	31.840	1,354,300
2026-07-16	32.250	32.800	31.940	32.500	32.500	1,512,522
2026-07-15	31.170	32.550	31.120	32.160	32.160	1,800,000
2026-07-14	31.100	31.500	30.910	31.390	31.390	1,045,900
2026-07-13	31.160	31.350	30.730	31.110	31.110	1,211,000
2026-07-10	31.000	31.540	30.600	31.190	31.190	1,252,000
2026-07-09	31.430	31.550	30.830	31.050	31.050	1,343,200
2026-07-08	32.010	32.450	31.610	31.850	31.850	1,629,600
2026-07-07	32.210	32.440	31.680	31.700	31.700	1,327,200
2026-07-06	32.090	32.480	31.910	32.450	32.450	1,166,700
2026-07-03	31.880	32.500	31.880	32.070	32.070	1,214,000
2026-07-02	31.680	32.280	31.590	31.850	31.850	1,027,000
2026-07-01	31.010	32.070	30.930	31.760	31.760	1,362,600
2026-06-30	31.280	31.470	30.880	31.160	31.160	1,157,600
2026-06-29	30.880	31.750	30.000	31.390	31.390	1,745,720
2026-06-26	31.080	31.470	30.510	31.010	31.010	1,096,704
2026-06-25	31.020	31.750	30.500	31.100	31.100	1,242,300
2026-06-24	31.640	31.640	30.830	31.020	31.020	1,133,400
2026-06-23	31.000	31.850	30.900	31.660	31.660	1,386,000
2026-06-22	31.380	31.380	30.300	31.190	31.190	1,361,800
2026-06-18	31.310	31.570	30.810	31.400	31.400	1,432,100
2026-06-17	32.880	32.980	31.450	31.640	31.640	2,539,922
2026-06-16	33.460	33.500	32.780	32.910	32.910	911,500
2026-06-15	33.290	33.670	33.130	33.460	33.460	1,093,710
2026-06-12	32.500	33.320	32.360	33.290	33.290	1,592,900
2026-06-11	32.700	32.700	32.100	32.300	32.300	1,067,600
2026-06-10	31.800	32.940	31.740	32.710	32.710	1,901,100
2026-06-09	32.060	32.440	31.820	31.880	31.880	1,057,200
2026-06-08	32.410	32.990	31.690	31.930	31.930	1,892,950
2026-06-05	32.320	33.100	32.320	32.830	32.830	1,426,000
2026-06-04	32.600	32.780	32.110	32.230	32.230	1,126,100
2026-06-03	32.910	32.910	32.310	32.700	32.700	1,164,200
2026-06-02	33.320	33.380	32.780	32.910	32.910	1,195,700
2026-06-01	32.670	33.540	32.330	33.400	33.400	1,367,600
2026-05-29	32.110	33.290	32.110	32.750	32.750	1,687,630
2026-05-28	33.030	33.080	31.610	32.280	32.280	1,714,700
2026-05-27	32.860	33.330	32.790	33.020	33.020	1,607,400
2026-05-26	32.790	33.080	32.560	32.970	32.970	1,587,817
2026-05-25	33.300	33.690	32.430	32.880	32.880	3,413,586
2026-05-22	34.300	34.360	33.660	33.780	33.780	1,655,700
2026-05-21	34.670	34.870	34.150	34.170	34.170	1,579,400
2026-05-20	35.940	35.940	34.900	35.130	34.360	2,319,107
2026-05-19	35.380	36.360	35.330	36.060	35.270	2,160,017
2026-05-18	35.750	35.750	35.200	35.460	34.683	1,614,317
2026-05-15	35.370	35.850	35.120	35.850	35.064	2,313,914
2026-05-14	35.450	35.710	35.000	35.370	35.370	2,377,873
2026-05-13	35.440	35.500	35.250	35.350	35.350	1,710,148
2026-05-12	35.530	35.560	35.160	35.350	35.350	2,031,213
2026-05-11	35.920	36.000	35.280	35.500	35.500	3,121,700
2026-05-08	35.970	36.200	35.750	35.960	35.960	1,901,900
2026-05-07	35.780	36.180	35.760	35.900	35.900	1,462,500
2026-05-06	36.400	36.400	35.610	35.790	35.790	3,270,600
2026-04-30	36.950	36.980	36.010	36.480	36.480	3,571,900
2026-04-29	36.690	37.160	36.620	37.090	37.090	2,121,300
2026-04-28	37.550	37.550	36.680	36.750	36.750	2,165,200
2026-04-27	38.020	38.280	37.200	37.650	37.650	2,740,090
2026-04-24	37.880	38.100	37.490	38.020	38.020	2,218,700
2026-04-23	37.490	38.730	37.250	38.480	38.480	3,659,410
2026-04-22	37.680	37.740	37.370	37.480	37.480	1,498,199
2026-04-21	37.760	38.280	37.300	37.750	37.750	1,894,100

← NewerPage 2 of 5 · 242 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.