Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	38.970	39.160	37.360	38.260	38.260	7,812,500
2025-04-21	38.000	39.400	37.690	39.290	39.290	7,315,819
2025-04-18	40.900	41.000	38.200	38.200	38.200	8,323,649
2025-04-17	39.900	42.190	39.230	40.740	40.740	10,222,246
2025-04-16	38.250	42.260	38.000	40.110	40.110	13,078,732
2025-04-15	38.760	38.830	38.010	38.420	38.420	3,490,896
2025-04-14	38.500	39.480	38.400	38.960	38.960	6,157,359
2025-04-11	39.300	39.780	38.730	38.820	38.820	7,072,400
2025-04-10	37.300	39.860	37.070	39.860	39.860	9,067,115
2025-04-09	37.280	38.700	35.000	38.210	38.210	7,840,248
2025-04-08	37.200	38.990	36.630	37.930	37.930	7,861,200
2025-04-07	36.190	38.980	35.730	36.800	36.800	8,868,020
2025-04-03	36.100	37.620	36.100	37.130	37.130	4,454,596
2025-04-02	35.870	36.640	35.800	36.430	36.430	2,063,900
2025-04-01	35.920	36.450	35.700	36.050	36.050	2,388,393
2025-03-31	36.000	36.420	35.480	35.800	35.800	2,677,800
2025-03-28	36.160	36.470	35.710	35.790	35.790	2,207,500
2025-03-27	36.680	37.070	36.260	36.300	36.300	3,138,700
2025-03-26	36.250	36.850	36.010	36.660	36.660	3,127,500
2025-03-25	36.340	36.800	35.900	36.530	36.530	4,005,200
2025-03-24	35.370	37.200	35.340	36.550	36.550	6,937,674
2025-03-21	35.430	35.650	34.990	35.340	35.340	2,315,500
2025-03-20	36.100	36.420	35.370	35.450	35.450	4,166,001
2025-03-19	35.800	36.120	35.610	35.730	35.730	2,839,600
2025-03-18	35.360	36.230	35.250	36.080	36.080	3,477,800
2025-03-17	35.800	35.980	35.420	35.430	35.430	3,054,200
2025-03-14	35.030	35.580	34.760	35.550	35.550	3,485,134
2025-03-13	34.420	35.200	34.360	35.050	35.050	3,420,900
2025-03-12	34.360	34.840	34.300	34.410	34.410	3,155,446
2025-03-11	33.280	34.550	33.280	34.450	34.450	4,922,100
2025-03-10	33.070	33.650	32.970	33.520	33.520	2,451,400
2025-03-07	33.170	33.450	33.020	33.200	33.200	2,058,200
2025-03-06	33.060	33.230	32.900	33.190	33.190	1,886,600
2025-03-05	33.090	33.190	32.850	33.000	33.000	1,145,289
2025-03-04	32.800	33.090	32.720	33.070	33.070	1,354,300
2025-03-03	32.790	33.190	32.500	32.890	32.890	1,993,777
2025-02-28	32.930	33.290	32.720	32.800	32.800	1,867,188
2025-02-27	32.700	33.120	32.610	32.970	32.970	2,751,000
2025-02-26	32.520	32.720	32.520	32.690	32.690	1,193,100
2025-02-25	32.750	33.080	32.530	32.540	32.540	2,175,533
2025-02-24	32.990	33.200	32.810	32.960	32.960	2,096,771
2025-02-21	33.160	33.160	32.820	32.980	32.980	1,807,783
2025-02-20	33.150	33.280	32.910	33.130	33.130	1,656,667
2025-02-19	32.950	33.110	32.810	33.110	33.110	1,717,520
2025-02-18	33.490	33.490	32.850	32.950	32.950	3,055,589
2025-02-17	33.740	33.870	33.330	33.490	33.490	3,026,900
2025-02-14	33.790	33.980	33.610	33.770	33.770	2,082,811
2025-02-13	33.840	34.040	33.650	33.790	33.790	2,025,716
2025-02-12	33.900	34.270	33.700	33.970	33.970	2,301,520
2025-02-11	34.170	34.230	33.630	34.040	34.040	2,503,700
2025-02-10	33.830	34.260	33.720	34.160	34.160	3,350,500
2025-02-07	33.730	34.070	33.510	33.810	33.810	3,319,500
2025-02-06	33.500	33.790	33.240	33.670	33.670	3,699,900
2025-02-05	34.800	34.810	33.500	33.590	33.590	3,965,115
2025-01-27	35.060	35.720	34.680	34.760	34.760	2,405,740
2025-01-24	34.870	35.140	34.430	35.100	35.100	2,494,374
2025-01-23	35.000	35.310	34.550	34.900	34.900	2,902,600
2025-01-22	35.870	35.870	34.640	34.790	34.790	2,339,000
2025-01-21	35.670	36.010	35.260	35.870	35.870	2,591,900
2025-01-20	35.710	36.380	35.530	35.670	35.670	3,277,533

← NewerPage 7 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.