Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.808	0.809	0.800	0.808	0.808	284,900
2024-04-24	0.805	0.812	0.802	0.806	0.806	299,100
2024-04-23	0.820	0.820	0.802	0.803	0.803	442,400
2024-04-22	0.815	0.822	0.801	0.819	0.819	655,650
2024-04-19	0.821	0.824	0.812	0.818	0.818	262,650
2024-04-18	0.815	0.825	0.811	0.822	0.822	508,628
2024-04-17	0.800	0.816	0.795	0.813	0.813	532,600
2024-04-16	0.815	0.815	0.792	0.796	0.796	1,101,250
2024-04-15	0.833	0.835	0.808	0.818	0.818	982,899
2024-04-12	0.825	0.841	0.822	0.835	0.835	1,288,153
2024-04-11	0.815	0.836	0.810	0.827	0.827	841,752
2024-04-10	0.809	0.820	0.803	0.817	0.817	1,061,073
2024-04-09	0.795	0.824	0.792	0.810	0.810	1,088,102
2024-04-08	0.800	0.802	0.791	0.800	0.800	322,970
2024-04-03	0.794	0.800	0.789	0.800	0.800	312,700
2024-04-02	0.798	0.805	0.790	0.794	0.794	604,786
2024-04-01	0.788	0.798	0.786	0.798	0.798	705,750
2024-03-29	0.778	0.785	0.775	0.785	0.785	39,000
2024-03-28	0.769	0.781	0.769	0.776	0.776	277,250
2024-03-27	0.770	0.775	0.766	0.766	0.766	269,250
2024-03-26	0.773	0.779	0.769	0.776	0.776	275,362
2024-03-25	0.779	0.782	0.773	0.774	0.774	379,450
2024-03-22	0.790	0.791	0.778	0.781	0.781	544,900
2024-03-21	0.789	0.793	0.784	0.793	0.793	548,340
2024-03-20	0.796	0.798	0.785	0.789	0.789	433,824
2024-03-19	0.784	0.800	0.782	0.796	0.796	1,061,115
2024-03-18	0.780	0.783	0.777	0.783	0.783	316,663
2024-03-15	0.772	0.780	0.771	0.778	0.778	259,750
2024-03-14	0.776	0.779	0.771	0.775	0.775	405,827
2024-03-13	0.772	0.775	0.765	0.775	0.775	408,983
2024-03-12	0.767	0.774	0.766	0.772	0.772	586,400
2024-03-11	0.765	0.769	0.764	0.769	0.769	379,850
2024-03-08	0.766	0.770	0.763	0.767	0.767	292,900
2024-03-07	0.764	0.769	0.763	0.767	0.767	281,174
2024-03-06	0.766	0.768	0.762	0.765	0.765	268,552
2024-03-05	0.755	0.771	0.755	0.765	0.765	778,867
2024-03-04	0.758	0.760	0.753	0.755	0.755	322,234
2024-03-01	0.757	0.760	0.752	0.759	0.759	275,649
2024-02-29	0.756	0.764	0.753	0.759	0.759	456,800
2024-02-28	0.767	0.770	0.757	0.759	0.759	381,050
2024-02-27	0.757	0.770	0.753	0.768	0.768	808,934
2024-02-26	0.764	0.770	0.758	0.760	0.760	444,950
2024-02-23	0.753	0.765	0.746	0.764	0.764	1,031,200
2024-02-22	0.748	0.756	0.745	0.752	0.752	667,500
2024-02-21	0.744	0.753	0.744	0.751	0.751	646,150
2024-02-20	0.743	0.750	0.732	0.750	0.750	341,820
2024-02-19	0.748	0.756	0.743	0.746	0.746	566,250
2024-02-08	0.741	0.747	0.739	0.743	0.743	659,314
2024-02-07	0.737	0.744	0.731	0.741	0.741	582,145
2024-02-06	0.718	0.748	0.708	0.737	0.737	1,048,250
2024-02-05	0.725	0.728	0.699	0.717	0.717	874,119
2024-02-02	0.735	0.737	0.711	0.726	0.726	627,274
2024-02-01	0.720	0.732	0.720	0.731	0.731	297,751
2024-01-31	0.725	0.726	0.717	0.719	0.719	456,900
2024-01-30	0.731	0.737	0.718	0.718	0.718	746,374
2024-01-29	0.738	0.743	0.733	0.734	0.734	374,730
2024-01-26	0.741	0.744	0.732	0.739	0.739	852,761
2024-01-25	0.731	0.743	0.726	0.738	0.738	1,167,400
2024-01-24	0.711	0.733	0.711	0.731	0.731	1,387,100
2024-01-23	0.699	0.712	0.697	0.710	0.710	482,070

← NewerPage 11 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.