Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	35.660	35.930	35.600	35.830	35.830	1,737,000
2025-07-18	35.360	35.690	35.300	35.660	35.660	1,404,600
2025-07-17	35.500	35.780	35.260	35.350	35.350	1,716,400
2025-07-16	35.070	35.640	35.070	35.450	35.450	1,406,420
2025-07-15	35.930	35.930	35.030	35.190	35.190	2,785,672
2025-07-14	35.930	36.350	35.850	35.990	35.990	1,171,100
2025-07-11	35.910	36.000	35.650	35.990	35.990	1,655,601
2025-07-10	36.000	36.070	35.760	35.930	35.930	1,117,732
2025-07-09	35.980	36.190	35.930	35.970	35.970	956,332
2025-07-08	36.000	36.080	35.750	36.080	36.080	1,403,800
2025-07-07	36.190	36.700	35.950	36.020	36.020	1,352,090
2025-07-04	36.110	36.220	35.920	36.100	36.100	1,285,400
2025-07-03	36.300	36.530	36.110	36.190	36.190	1,221,267
2025-07-02	36.590	36.900	36.310	36.380	36.380	1,677,199
2025-07-01	36.440	36.780	36.190	36.660	36.660	2,070,609
2025-06-30	35.950	36.410	35.860	36.240	36.240	1,495,180
2025-06-27	36.280	36.440	35.880	36.030	36.030	2,060,000
2025-06-26	36.050	36.740	35.800	36.400	36.400	3,019,349
2025-06-25	35.910	36.470	35.780	36.100	36.100	2,327,200
2025-06-24	35.400	35.850	35.400	35.850	35.850	2,030,300
2025-06-23	35.000	35.510	35.000	35.360	35.360	1,327,483
2025-06-20	35.550	35.940	35.340	35.360	35.360	1,372,500
2025-06-19	35.880	36.150	35.510	35.670	35.670	1,560,235
2025-06-18	35.830	36.030	35.700	35.780	35.780	1,565,500
2025-06-17	35.930	36.400	35.800	35.980	35.980	2,418,057
2025-06-16	36.210	36.370	35.600	35.810	35.810	3,546,043
2025-06-13	37.210	37.470	36.220	36.370	36.370	3,487,524
2025-06-12	37.750	38.100	37.410	37.480	37.480	2,055,741
2025-06-11	37.330	38.400	37.330	37.850	37.850	3,537,700
2025-06-10	37.250	37.550	36.910	37.340	37.340	2,881,900
2025-06-09	37.580	37.720	36.960	37.360	37.360	2,802,636
2025-06-06	38.000	38.100	37.410	37.750	37.750	2,243,300
2025-06-05	38.550	39.080	37.840	37.940	37.940	3,054,600
2025-06-04	36.810	38.950	36.380	38.600	38.600	6,564,190
2025-06-03	36.510	37.060	36.430	36.990	36.990	1,698,763
2025-05-30	37.150	37.360	36.760	36.830	36.830	1,752,300
2025-05-29	37.580	37.580	36.880	37.250	37.250	1,921,772
2025-05-28	37.200	38.050	37.200	37.430	37.430	1,316,400
2025-05-27	37.280	38.300	37.150	37.540	37.540	1,956,500
2025-05-26	36.280	37.700	36.280	37.290	37.290	2,401,660
2025-05-23	37.250	37.250	36.700	36.700	36.700	1,903,260
2025-05-22	37.880	38.160	36.810	37.590	37.590	3,787,700
2025-05-21	37.610	38.500	35.750	38.120	38.120	5,661,676
2025-05-20	37.600	38.760	37.570	38.450	38.450	3,341,836
2025-05-19	36.970	38.090	36.730	37.630	37.630	3,700,100
2025-05-16	36.900	37.100	36.560	36.970	36.970	1,541,300
2025-05-15	36.760	37.000	36.620	36.700	36.700	1,251,200
2025-05-14	37.040	37.160	36.530	36.810	36.810	3,090,570
2025-05-13	36.830	37.370	36.690	37.210	37.210	3,110,366
2025-05-12	37.260	37.260	36.620	36.760	36.760	2,467,454
2025-05-09	37.050	37.450	36.710	36.990	36.990	2,128,468
2025-05-08	36.880	37.230	36.770	37.170	37.170	2,311,000
2025-05-07	37.000	37.470	36.720	36.910	36.910	3,413,666
2025-05-06	36.650	36.950	35.990	36.900	36.900	4,913,962
2025-04-30	37.850	37.900	36.740	36.760	36.760	4,731,854
2025-04-29	37.770	38.190	37.200	37.830	37.830	3,391,743
2025-04-28	39.000	39.000	37.510	38.040	38.040	6,974,496
2025-04-25	38.200	39.470	37.830	39.380	39.380	6,243,320
2025-04-24	38.000	39.170	38.000	38.130	38.130	5,455,200
2025-04-23	38.510	39.470	38.460	38.570	38.570	6,190,742

← NewerPage 6 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.