Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.732	0.735	0.729	0.732	0.732	88,228
2024-07-23	0.739	0.739	0.728	0.732	0.732	424,443
2024-07-22	0.740	0.740	0.732	0.736	0.736	106,494
2024-07-19	0.742	0.742	0.733	0.736	0.736	132,440
2024-07-18	0.730	0.744	0.725	0.742	0.742	200,307
2024-07-17	0.744	0.745	0.739	0.741	0.741	70,300
2024-07-16	0.747	0.749	0.741	0.744	0.744	156,928
2024-07-15	0.750	0.750	0.744	0.744	0.744	167,914
2024-07-12	0.743	0.750	0.739	0.748	0.748	343,025
2024-07-11	0.737	0.745	0.736	0.744	0.744	350,868
2024-07-10	0.730	0.738	0.725	0.733	0.733	193,650
2024-07-09	0.721	0.736	0.717	0.730	0.730	221,638
2024-07-08	0.726	0.727	0.718	0.718	0.718	60,928
2024-07-05	0.713	0.713	0.713	0.713	0.713	0
2024-07-04	0.716	0.716	0.713	0.713	0.713	128,000
2024-07-03	0.718	0.722	0.715	0.715	0.715	82,250
2024-07-02	0.718	0.720	0.714	0.714	0.714	169,200
2024-07-01	0.705	0.718	0.705	0.718	0.718	143,117
2024-06-28	0.703	0.715	0.703	0.706	0.706	247,000
2024-06-27	0.702	0.715	0.702	0.706	0.706	77,000
2024-06-26	0.720	0.733	0.717	0.731	0.731	275,250
2024-06-25	0.720	0.720	0.714	0.717	0.717	131,430
2024-06-24	0.725	0.725	0.713	0.713	0.713	337,900
2024-06-21	0.727	0.729	0.717	0.726	0.726	249,369
2024-06-20	0.749	0.749	0.716	0.730	0.730	486,902
2024-06-19	0.748	0.750	0.742	0.746	0.746	120,579
2024-06-18	0.750	0.751	0.746	0.748	0.748	154,600
2024-06-17	0.750	0.757	0.741	0.747	0.747	458,652
2024-06-14	0.743	0.753	0.741	0.750	0.750	142,950
2024-06-13	0.744	0.749	0.744	0.746	0.746	57,700
2024-06-12	0.737	0.751	0.737	0.749	0.749	293,750
2024-06-11	0.741	0.741	0.731	0.737	0.737	223,214
2024-06-07	0.736	0.745	0.730	0.745	0.745	279,903
2024-06-06	0.756	0.764	0.722	0.736	0.736	733,590
2024-06-05	0.760	0.766	0.753	0.757	0.757	262,200
2024-06-04	0.759	0.766	0.759	0.765	0.765	163,000
2024-06-03	0.780	0.780	0.752	0.761	0.761	526,200
2024-05-31	0.780	0.784	0.775	0.780	0.780	804,958
2024-05-30	0.781	0.781	0.774	0.778	0.778	125,344
2024-05-29	0.772	0.779	0.769	0.778	0.778	221,900
2024-05-28	0.769	0.779	0.769	0.775	0.775	132,320
2024-05-27	0.769	0.778	0.768	0.778	0.778	144,981
2024-05-24	0.774	0.774	0.768	0.771	0.771	117,600
2024-05-23	0.786	0.786	0.768	0.769	0.769	369,600
2024-05-22	0.795	0.795	0.784	0.786	0.786	180,600
2024-05-21	0.793	0.797	0.792	0.795	0.795	190,930
2024-05-20	0.790	0.800	0.790	0.795	0.795	561,852
2024-05-17	0.790	0.792	0.776	0.783	0.783	419,700
2024-05-16	0.789	0.797	0.789	0.792	0.792	237,550
2024-05-15	0.778	0.804	0.772	0.792	0.792	1,530,950
2024-05-14	0.773	0.788	0.763	0.782	0.782	1,082,435
2024-05-13	0.770	0.785	0.764	0.774	0.774	628,800
2024-05-10	0.762	0.779	0.755	0.779	0.779	961,316
2024-05-09	0.753	0.767	0.753	0.762	0.762	442,375
2024-05-08	0.778	0.781	0.752	0.755	0.755	1,105,344
2024-05-07	0.781	0.788	0.777	0.779	0.779	498,100
2024-05-06	0.789	0.796	0.780	0.782	0.782	1,127,634
2024-04-30	0.812	0.812	0.778	0.789	0.789	1,997,189
2024-04-29	0.820	0.826	0.819	0.826	0.826	608,376
2024-04-26	0.808	0.820	0.805	0.819	0.819	432,899

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.0152 CNY
2020-07-07	0.0153 CNY
2019-06-26	0.0191 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.