Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.380	35.580	35.340	35.420	35.420	1,471,333
2025-10-21	35.470	35.500	35.250	35.470	35.470	1,481,400
2025-10-20	35.050	35.670	35.050	35.450	35.450	1,750,200
2025-10-17	35.490	35.540	34.960	34.980	34.980	1,454,700
2025-10-16	35.600	35.780	35.320	35.450	35.450	1,355,497
2025-10-15	35.250	35.650	35.060	35.620	35.620	1,855,400
2025-10-14	35.310	35.650	35.130	35.340	35.340	2,289,300
2025-10-13	34.850	35.350	34.780	35.310	35.310	2,101,400
2025-10-10	35.360	35.830	35.300	35.580	35.580	1,989,050
2025-10-09	36.020	36.040	35.060	35.530	35.530	3,383,402
2025-09-30	36.650	36.660	36.050	36.120	36.120	2,719,946
2025-09-29	36.500	36.720	36.000	36.550	36.550	2,470,346
2025-09-26	36.980	36.980	36.430	36.470	36.470	2,227,972
2025-09-25	36.930	37.250	36.750	37.130	37.130	2,546,308
2025-09-24	37.080	37.210	36.510	37.090	37.090	2,888,032
2025-09-23	37.870	37.890	36.550	37.090	37.090	4,720,000
2025-09-22	39.400	39.680	38.030	38.090	38.090	6,586,246
2025-09-19	38.940	40.500	38.280	39.680	39.680	9,860,462
2025-09-18	38.770	39.340	38.480	38.950	38.950	7,291,936
2025-09-17	39.900	40.200	38.600	38.770	38.770	7,504,198
2025-09-16	38.300	41.370	38.300	39.780	39.780	9,912,683
2025-09-15	37.800	38.280	37.760	38.160	38.160	2,883,900
2025-09-12	38.250	38.580	37.810	37.960	37.960	4,039,853
2025-09-11	38.690	38.860	37.650	38.420	38.420	3,924,844
2025-09-10	37.840	38.400	37.840	38.110	38.110	2,732,220
2025-09-09	38.260	38.380	37.690	37.890	37.890	3,437,800
2025-09-08	38.680	39.120	38.110	38.410	38.410	5,315,109
2025-09-05	38.510	38.880	37.610	38.800	38.800	4,712,855
2025-09-04	38.000	39.360	37.770	38.510	38.510	6,363,200
2025-09-03	38.350	38.650	37.800	37.980	37.980	3,067,900
2025-09-02	38.390	38.910	38.040	38.280	38.280	4,195,600
2025-09-01	38.220	38.830	37.960	38.550	38.550	3,727,100
2025-08-29	37.120	38.300	37.120	38.160	38.160	4,376,300
2025-08-28	37.150	37.640	36.700	37.210	37.210	2,948,237
2025-08-27	37.570	37.720	36.950	37.020	37.020	3,037,337
2025-08-26	37.350	37.950	37.300	37.560	37.560	2,609,178
2025-08-25	37.450	37.580	37.160	37.400	37.400	3,039,032
2025-08-22	36.930	37.450	36.620	37.350	37.350	3,777,783
2025-08-21	36.740	37.370	36.500	36.980	36.980	5,136,717
2025-08-20	36.210	36.500	35.830	36.410	36.410	2,673,100
2025-08-19	36.360	36.360	36.050	36.110	36.110	1,895,400
2025-08-18	35.820	36.280	35.760	36.220	36.220	2,278,860
2025-08-15	35.580	35.910	35.310	35.820	35.820	1,591,500
2025-08-14	36.260	36.500	35.530	35.600	35.600	3,287,500
2025-08-13	36.350	36.440	36.160	36.290	36.290	2,279,700
2025-08-12	36.080	36.300	35.950	36.120	36.120	1,385,300
2025-08-11	36.360	36.380	35.880	36.100	36.100	2,022,446
2025-08-08	36.010	36.510	36.010	36.440	36.440	2,579,200
2025-08-07	35.690	36.180	35.440	36.050	36.050	1,849,746
2025-08-06	35.770	35.790	35.580	35.670	35.670	1,295,400
2025-08-05	35.700	35.790	35.550	35.750	35.750	1,002,700
2025-08-04	35.450	35.660	35.450	35.660	35.660	1,053,400
2025-08-01	35.600	35.850	35.440	35.550	35.550	1,692,961
2025-07-31	36.000	36.150	35.590	35.660	35.660	1,684,500
2025-07-30	35.710	36.280	35.600	36.090	36.090	2,283,560
2025-07-29	36.050	36.340	35.570	35.780	35.780	2,510,200
2025-07-28	36.550	36.950	36.020	36.180	36.180	3,179,246
2025-07-25	36.280	36.320	36.020	36.080	36.080	1,693,400
2025-07-24	35.770	36.260	35.720	36.200	36.200	2,369,271
2025-07-23	36.030	36.230	35.720	35.770	35.770	1,627,900

← NewerPage 5 of 21 · 1,216 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.