Anhui Jiuhuashan Tourism Dvlp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	36.480	36.660	35.910	36.480	36.480	2,431,981
2024-10-24	36.020	36.800	36.010	36.460	36.460	2,534,641
2024-10-23	36.780	37.380	36.090	36.610	36.610	4,355,715
2024-10-22	38.180	38.360	36.160	36.920	36.920	5,722,319
2024-10-21	34.990	38.200	34.730	38.200	38.200	11,368,428
2024-10-18	34.260	35.120	34.000	34.730	34.730	3,592,735
2024-10-17	33.600	35.000	33.590	34.450	34.450	4,622,554
2024-10-16	32.920	33.940	32.920	33.280	33.280	2,377,860
2024-10-15	33.450	33.830	33.200	33.500	33.500	2,070,701
2024-10-14	33.580	34.010	32.860	33.750	33.750	2,751,965
2024-10-11	34.650	34.700	32.280	33.700	33.700	4,987,448
2024-10-10	33.900	35.350	33.620	34.630	34.630	3,690,285
2024-10-09	36.880	36.880	33.980	33.980	33.980	5,226,840
2024-10-08	42.040	42.300	36.240	37.760	37.760	12,117,007
2024-09-30	36.500	39.040	36.070	39.040	39.040	9,181,714
2024-09-27	34.990	35.890	34.970	35.890	35.890	2,566,302
2024-09-26	34.130	34.980	33.900	34.980	34.980	2,774,649
2024-09-25	33.990	34.540	33.450	34.380	34.380	2,915,660
2024-09-24	32.410	33.980	32.410	33.980	33.980	1,858,448
2024-09-23	32.820	33.100	32.350	32.690	32.690	1,009,000
2024-09-20	32.820	33.170	32.520	33.100	33.100	1,141,900
2024-09-19	33.140	33.600	32.900	32.970	32.970	1,194,934
2024-09-18	32.200	33.300	31.660	33.140	33.140	1,388,800
2024-09-13	32.490	32.930	32.020	32.660	32.660	1,736,642
2024-09-12	32.370	32.740	31.900	32.500	32.500	1,696,612
2024-09-11	32.880	33.030	32.310	32.650	32.650	1,057,949
2024-09-10	33.770	34.040	32.480	32.880	32.880	1,699,180
2024-09-09	33.820	34.500	33.630	34.040	34.040	1,226,309
2024-09-06	34.030	34.990	33.820	34.190	34.190	1,983,103
2024-09-05	33.310	33.810	33.310	33.760	33.760	983,021
2024-09-04	34.010	34.370	33.360	33.450	33.450	1,281,012
2024-09-03	33.840	34.460	33.710	34.000	34.000	1,265,449
2024-09-02	34.100	35.070	33.960	34.040	34.040	2,519,832
2024-08-30	33.430	34.500	33.200	34.180	34.180	2,862,500
2024-08-29	33.450	33.770	33.010	33.520	33.520	1,379,412
2024-08-28	33.180	33.700	33.000	33.510	33.510	1,806,094
2024-08-27	33.510	33.850	33.100	33.180	33.180	1,033,753
2024-08-26	32.860	33.720	32.710	33.590	33.590	1,694,270
2024-08-23	33.430	33.590	32.840	33.150	33.150	1,379,429
2024-08-22	33.520	33.800	32.900	33.430	33.430	1,783,445
2024-08-21	32.810	34.140	32.690	33.590	33.590	2,382,500
2024-08-20	32.630	33.150	32.310	32.870	32.870	1,585,101
2024-08-19	32.540	33.280	32.100	32.720	32.720	1,781,642
2024-08-16	32.000	32.820	31.610	32.380	32.380	1,987,194
2024-08-15	31.540	32.320	31.300	32.150	32.150	1,848,172
2024-08-14	31.610	32.000	31.580	31.820	31.820	1,001,089
2024-08-13	31.720	32.000	31.200	31.830	31.830	1,455,004
2024-08-12	32.190	32.220	31.310	31.870	31.870	2,370,184
2024-08-09	32.800	33.190	32.040	32.120	32.120	2,114,900
2024-08-08	32.650	33.660	32.450	32.820	32.820	3,425,854
2024-08-07	32.860	32.960	32.340	32.710	32.710	2,129,744
2024-08-06	32.500	33.330	32.090	33.000	33.000	3,470,356
2024-08-05	32.310	33.080	31.560	32.280	32.280	4,093,140
2024-08-02	31.200	32.200	31.000	31.760	31.760	3,573,700
2024-08-01	31.500	31.850	30.800	31.490	31.490	4,432,288
2024-07-31	29.360	32.000	29.360	31.720	31.720	5,910,055
2024-07-30	29.590	30.100	28.920	29.350	29.350	4,857,203
2024-07-29	28.860	28.980	27.920	28.190	28.190	1,574,200
2024-07-26	28.850	29.270	28.500	28.850	28.850	1,266,100
2024-07-25	28.500	29.320	28.310	28.850	28.850	1,470,100

← NewerPage 9 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.