Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.810	38.120	37.550	37.950	37.950	2,124,400
2026-04-17	38.350	38.350	37.420	37.920	37.920	2,422,200
2026-04-16	37.850	38.650	37.550	38.440	38.440	3,425,399
2026-04-15	37.180	38.170	37.030	37.980	37.980	3,646,606
2026-04-14	37.050	37.190	36.580	36.980	36.980	2,616,600
2026-04-13	37.490	37.510	36.810	36.970	36.970	2,344,800
2026-04-10	37.550	38.120	37.550	37.790	37.790	2,462,106
2026-04-09	38.810	38.880	37.400	37.570	37.570	3,635,500
2026-04-08	39.990	40.400	39.080	39.100	39.100	4,760,600
2026-04-07	39.000	39.930	38.420	39.100	39.100	1,799,100
2026-04-03	40.490	40.570	38.800	38.900	38.900	1,883,200
2026-04-02	40.900	40.980	39.920	40.380	40.380	1,704,100
2026-04-01	39.040	41.300	38.750	40.680	40.680	3,822,300
2026-03-31	38.800	39.550	38.520	38.560	38.560	1,994,900
2026-03-30	38.940	39.470	38.700	38.990	38.990	1,513,900
2026-03-27	38.670	39.560	38.500	39.420	39.420	2,026,700
2026-03-26	40.640	41.050	38.600	39.170	39.170	4,558,800
2026-03-25	40.600	41.540	40.130	41.030	41.030	2,598,500
2026-03-24	40.400	40.550	38.920	40.500	40.500	2,525,100
2026-03-23	42.580	43.200	38.910	39.390	39.390	4,716,800
2026-03-20	42.210	43.500	42.200	43.140	43.140	3,130,000
2026-03-19	42.150	42.470	42.000	42.050	42.050	1,342,600
2026-03-18	42.700	43.130	41.900	42.460	42.460	1,725,800
2026-03-17	42.770	43.480	42.190	42.930	42.930	2,970,370
2026-03-16	42.770	43.450	42.380	42.640	42.640	2,631,670
2026-03-13	41.630	43.400	41.630	42.570	42.570	2,986,600
2026-03-12	41.270	42.130	41.110	41.950	41.950	2,281,900
2026-03-11	41.650	42.080	41.000	41.290	41.290	1,576,400
2026-03-10	40.720	42.280	40.460	41.690	41.690	3,082,800
2026-03-09	41.020	41.390	40.000	40.540	40.540	2,353,800
2026-03-06	39.990	41.790	39.860	41.360	41.360	2,321,100
2026-03-05	41.500	41.500	40.000	40.150	40.150	1,780,491
2026-03-04	40.680	42.070	40.300	40.800	40.800	2,181,979
2026-03-03	40.040	41.750	40.040	40.820	40.820	3,658,408
2026-03-02	39.820	40.680	39.650	40.100	40.100	2,551,100
2026-02-27	39.700	40.380	39.680	40.300	40.300	2,591,510
2026-02-26	39.800	40.360	39.360	39.460	39.460	2,219,900
2026-02-25	39.820	40.200	39.410	39.700	39.700	2,759,800
2026-02-24	41.600	41.660	39.570	39.820	39.820	4,077,920
2026-02-13	41.550	42.240	41.140	41.180	41.180	1,622,400
2026-02-12	42.800	42.880	41.250	41.570	41.570	2,435,200
2026-02-11	42.740	43.420	41.700	42.900	42.900	2,382,100
2026-02-10	44.100	44.100	42.220	42.810	42.810	3,448,800
2026-02-09	44.500	44.850	43.450	44.100	44.100	2,699,900
2026-02-06	43.890	45.150	43.360	44.590	44.590	4,774,503
2026-02-05	43.040	44.580	42.850	44.330	44.330	4,616,800
2026-02-04	43.200	43.830	42.700	43.050	43.050	2,147,600
2026-02-03	42.900	43.820	42.400	43.650	43.650	4,112,400
2026-02-02	42.700	44.250	41.830	42.850	42.850	4,392,100
2026-01-30	41.440	43.880	41.270	42.900	42.900	5,311,900
2026-01-29	41.770	41.830	40.600	41.440	41.440	2,246,000
2026-01-28	42.300	42.570	41.330	41.470	41.470	2,360,300
2026-01-27	42.550	43.600	41.740	42.290	42.290	2,476,300
2026-01-26	42.920	44.000	42.500	42.550	42.550	3,316,500
2026-01-23	42.310	44.400	42.010	43.600	43.600	5,918,002
2026-01-22	42.790	43.090	41.230	42.790	42.790	6,264,700
2026-01-21	44.530	44.880	42.600	42.790	42.790	5,670,000
2026-01-20	43.280	45.680	42.910	44.530	44.530	10,089,272
2026-01-19	39.110	43.250	38.980	43.250	43.250	8,900,372
2026-01-16	39.950	40.420	39.060	39.320	39.320	2,446,600

← NewerPage 3 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.