Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	21.400	23.100	21.050	23.100	22.924	2,560,738
2022-01-27	21.990	22.030	21.000	21.000	20.840	2,088,100
2022-01-26	22.780	23.180	21.740	21.900	21.733	3,222,502
2022-01-25	22.350	23.440	22.310	22.590	22.418	3,265,444
2022-01-24	23.040	23.910	22.060	22.710	22.537	4,151,100
2022-01-21	22.850	23.980	22.440	23.280	23.102	5,269,706
2022-01-20	22.690	22.870	22.080	22.150	21.981	773,623
2022-01-19	21.990	22.900	21.650	22.690	22.517	1,307,549
2022-01-18	22.310	22.470	21.750	21.900	21.733	962,900
2022-01-17	22.470	22.690	22.120	22.310	22.140	1,024,800
2022-01-14	22.900	23.000	22.260	22.350	22.180	1,345,285
2022-01-13	22.840	23.100	22.630	22.870	22.696	1,193,734
2022-01-12	21.980	23.090	21.910	22.980	22.805	1,994,400
2022-01-11	21.980	22.340	21.850	21.880	21.713	455,926
2022-01-10	21.820	22.260	21.480	21.940	21.773	812,739
2022-01-07	22.120	22.570	21.710	21.730	21.564	974,700
2022-01-06	22.240	22.760	22.050	22.180	22.011	1,094,000
2022-01-05	22.100	22.690	21.780	22.110	21.941	1,265,100
2022-01-04	21.720	22.260	21.500	22.200	22.031	971,764
2021-12-31	21.600	21.850	21.420	21.720	21.554	619,590
2021-12-30	21.200	21.650	21.120	21.580	21.415	909,500
2021-12-29	21.110	21.280	20.910	21.230	21.068	597,253
2021-12-28	21.170	21.350	20.950	21.130	20.969	390,700
2021-12-27	20.740	21.100	20.660	21.100	20.939	681,900
2021-12-24	20.710	20.950	20.630	20.740	20.582	391,301
2021-12-23	21.150	21.150	20.600	20.670	20.512	425,300
2021-12-22	21.270	21.320	20.910	21.000	20.840	639,126
2021-12-21	20.630	21.300	20.590	21.110	20.949	873,400
2021-12-20	20.680	20.890	20.600	20.630	20.473	347,500
2021-12-17	20.760	20.790	20.570	20.640	20.483	336,190
2021-12-16	20.780	20.930	20.660	20.770	20.612	370,200
2021-12-15	20.530	21.080	20.530	20.950	20.790	636,864
2021-12-14	20.610	20.770	20.530	20.630	20.473	419,800
2021-12-13	20.800	20.800	20.300	20.660	20.502	573,000
2021-12-10	20.430	20.870	20.300	20.860	20.701	740,400
2021-12-09	20.190	20.450	20.150	20.410	20.254	453,149
2021-12-08	19.990	20.150	19.890	20.080	19.927	265,400
2021-12-07	19.910	20.040	19.840	19.970	19.818	340,000
2021-12-06	20.170	20.170	19.840	19.860	19.709	435,564
2021-12-03	20.070	20.110	19.940	20.000	19.847	261,200
2021-12-02	20.290	20.390	20.000	20.010	19.857	297,300
2021-12-01	20.150	20.340	19.880	20.290	20.135	332,602
2021-11-30	19.910	20.230	19.910	19.970	19.818	344,464
2021-11-29	19.930	19.990	19.700	19.910	19.758	498,200
2021-11-26	20.580	20.650	20.260	20.300	20.145	426,212
2021-11-25	20.780	20.850	20.560	20.670	20.512	306,700
2021-11-24	20.650	20.750	20.390	20.700	20.542	395,600
2021-11-23	20.890	21.170	20.530	20.650	20.492	543,100
2021-11-22	21.070	21.250	20.830	20.900	20.741	312,312
2021-11-19	20.860	21.150	20.740	21.060	20.899	390,000
2021-11-18	20.980	21.050	20.770	20.790	20.631	482,800
2021-11-17	20.590	21.040	20.590	20.910	20.751	423,676
2021-11-16	20.780	20.950	20.540	20.590	20.433	562,758
2021-11-15	20.190	20.880	20.190	20.730	20.572	1,212,200
2021-11-12	20.040	20.800	19.880	20.220	20.066	835,600
2021-11-11	20.000	20.150	19.910	20.040	19.887	600,513
2021-11-10	19.930	20.060	19.690	20.000	19.847	676,741
2021-11-09	19.600	20.050	19.540	19.940	19.788	1,103,808
2021-11-08	19.580	20.400	19.580	19.760	19.609	1,156,100
2021-11-05	19.550	19.760	19.370	19.580	19.431	613,999

← NewerPage 20 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.