Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	35.710	36.380	35.530	35.670	35.670	3,277,533
2025-01-17	34.830	36.090	34.610	35.710	35.710	3,383,474
2025-01-16	35.170	35.830	34.800	35.000	35.000	4,163,600
2025-01-15	33.400	36.650	33.320	35.400	35.400	6,355,584
2025-01-14	33.390	33.800	32.910	33.490	33.490	3,505,125
2025-01-13	33.290	33.370	32.510	32.790	32.790	2,286,600
2025-01-10	35.300	35.400	33.720	33.720	33.720	2,487,646
2025-01-09	35.310	35.630	35.050	35.110	35.110	2,086,056
2025-01-08	35.240	35.840	35.020	35.610	35.610	3,110,300
2025-01-07	34.550	35.810	34.490	35.510	35.510	3,434,300
2025-01-06	34.100	34.880	33.310	34.590	34.590	3,115,300
2025-01-03	35.540	35.980	34.040	34.100	34.100	5,147,100
2025-01-02	33.900	36.870	33.900	35.530	35.530	7,612,356
2024-12-31	33.680	34.470	33.620	33.750	33.750	2,366,063
2024-12-30	34.660	34.660	33.470	33.590	33.590	3,118,790
2024-12-27	34.390	34.970	34.390	34.620	34.620	1,584,929
2024-12-26	34.030	34.650	34.030	34.430	34.430	1,480,356
2024-12-25	33.880	34.580	33.460	34.190	34.190	2,149,276
2024-12-24	33.460	34.020	33.210	33.910	33.910	1,835,073
2024-12-23	33.950	34.080	33.320	33.380	33.380	1,714,700
2024-12-20	34.290	34.900	33.680	34.000	34.000	2,848,459
2024-12-19	34.160	34.470	33.660	34.450	34.450	1,583,100
2024-12-18	34.660	34.730	34.150	34.380	34.380	1,563,918
2024-12-17	35.600	35.820	34.290	34.620	34.620	3,381,872
2024-12-16	36.150	36.910	35.680	35.890	35.890	4,624,800
2024-12-13	35.790	36.930	35.510	36.190	36.190	5,101,961
2024-12-12	35.170	36.600	35.000	35.900	35.900	6,062,213
2024-12-11	33.990	35.370	33.900	35.310	35.310	3,709,746
2024-12-10	34.110	34.700	33.810	34.100	34.100	3,346,921
2024-12-09	34.070	34.130	33.260	33.430	33.430	1,956,453
2024-12-06	33.580	34.450	33.430	34.180	34.180	2,167,573
2024-12-05	33.030	33.590	33.000	33.520	33.520	1,112,170
2024-12-04	33.840	34.190	32.990	33.080	33.080	1,705,033
2024-12-03	34.100	34.140	33.620	33.840	33.840	1,331,021
2024-12-02	33.570	34.250	33.380	34.100	34.100	2,390,029
2024-11-29	33.040	33.700	33.040	33.640	33.640	2,079,800
2024-11-28	33.140	33.590	32.920	33.180	33.180	1,930,030
2024-11-27	33.230	33.230	32.470	33.150	33.150	1,510,599
2024-11-26	33.330	33.790	33.010	33.200	33.200	1,493,291
2024-11-25	32.380	33.480	32.280	33.050	33.050	1,842,525
2024-11-22	33.780	33.900	32.520	32.590	32.590	1,504,977
2024-11-21	33.880	33.890	33.550	33.780	33.780	954,347
2024-11-20	33.800	33.990	33.610	33.900	33.900	1,353,025
2024-11-19	33.590	33.970	33.340	33.920	33.920	1,363,687
2024-11-18	34.840	34.840	33.390	33.590	33.590	2,520,105
2024-11-15	34.500	35.150	34.490	34.550	34.550	1,926,910
2024-11-14	34.910	35.130	34.620	34.670	34.670	2,046,195
2024-11-13	36.120	36.480	34.290	35.160	35.160	4,298,548
2024-11-12	36.300	36.900	35.770	36.120	36.120	3,655,964
2024-11-11	35.960	36.300	35.600	36.300	36.300	2,312,158
2024-11-08	36.590	37.440	35.850	36.310	36.310	4,930,011
2024-11-07	35.010	36.780	34.770	36.570	36.570	5,899,664
2024-11-06	34.910	35.320	34.600	35.220	35.220	3,642,533
2024-11-05	35.250	35.250	34.620	35.040	35.040	4,162,505
2024-11-04	34.770	35.270	34.380	35.270	35.270	3,384,068
2024-11-01	34.410	35.150	33.960	34.660	34.660	3,203,364
2024-10-31	34.610	34.800	34.160	34.430	34.430	3,038,394
2024-10-30	34.680	34.950	34.150	34.800	34.800	2,712,300
2024-10-29	36.150	36.390	34.800	34.950	34.950	5,691,399
2024-10-28	36.480	37.350	36.350	36.820	36.820	3,358,985

← NewerPage 8 of 21 · 1,213 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.