Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.727	0.727	0.698	0.700	0.700	832,800
2024-01-19	0.722	0.730	0.720	0.727	0.727	401,900
2024-01-18	0.729	0.730	0.712	0.723	0.723	623,650
2024-01-17	0.738	0.739	0.724	0.732	0.732	356,700
2024-01-16	0.746	0.752	0.733	0.745	0.745	565,850
2024-01-15	0.729	0.748	0.729	0.742	0.742	540,880
2024-01-12	0.733	0.734	0.728	0.734	0.734	133,600
2024-01-11	0.737	0.738	0.727	0.730	0.730	299,500
2024-01-10	0.737	0.738	0.729	0.731	0.731	736,181
2024-01-09	0.723	0.747	0.720	0.737	0.737	805,502
2024-01-08	0.721	0.726	0.718	0.723	0.723	277,364
2024-01-05	0.732	0.732	0.721	0.722	0.722	387,900
2024-01-04	0.730	0.733	0.727	0.732	0.732	209,850
2024-01-03	0.724	0.735	0.724	0.735	0.735	618,759
2024-01-02	0.719	0.728	0.712	0.726	0.726	402,327
2023-12-29	0.713	0.720	0.710	0.719	0.719	264,910
2023-12-28	0.712	0.721	0.709	0.716	0.716	178,000
2023-12-27	0.709	0.714	0.703	0.714	0.714	152,226
2023-12-26	0.709	0.712	0.702	0.710	0.710	210,600
2023-12-25	0.709	0.714	0.706	0.712	0.712	23,200
2023-12-22	0.716	0.718	0.707	0.717	0.717	203,600
2023-12-21	0.711	0.714	0.704	0.710	0.710	217,550
2023-12-20	0.713	0.715	0.708	0.712	0.712	137,858
2023-12-19	0.712	0.720	0.709	0.714	0.714	139,925
2023-12-18	0.717	0.719	0.708	0.710	0.710	177,755
2023-12-15	0.715	0.720	0.712	0.719	0.719	156,270
2023-12-14	0.720	0.720	0.710	0.717	0.717	205,700
2023-12-13	0.711	0.722	0.709	0.713	0.713	158,400
2023-12-12	0.707	0.717	0.705	0.716	0.716	197,951
2023-12-11	0.712	0.712	0.700	0.712	0.712	215,050
2023-12-08	0.712	0.715	0.706	0.712	0.712	161,900
2023-12-07	0.706	0.717	0.703	0.714	0.714	201,202
2023-12-06	0.698	0.710	0.698	0.708	0.708	185,700
2023-12-05	0.710	0.714	0.701	0.701	0.701	143,521
2023-12-04	0.710	0.715	0.709	0.712	0.712	63,900
2023-12-01	0.716	0.716	0.706	0.712	0.712	105,850
2023-11-30	0.716	0.720	0.714	0.715	0.715	237,014
2023-11-29	0.713	0.720	0.713	0.719	0.719	151,300
2023-11-28	0.724	0.724	0.711	0.719	0.719	155,250
2023-11-27	0.717	0.723	0.714	0.722	0.722	221,200
2023-11-24	0.720	0.722	0.716	0.722	0.722	111,000
2023-11-23	0.716	0.720	0.714	0.720	0.720	57,301
2023-11-22	0.719	0.720	0.715	0.716	0.716	78,500
2023-11-21	0.711	0.725	0.709	0.719	0.719	323,261
2023-11-20	0.712	0.713	0.706	0.713	0.713	89,122
2023-11-17	0.708	0.714	0.704	0.712	0.712	112,700
2023-11-16	0.705	0.713	0.704	0.712	0.712	300,445
2023-11-15	0.700	0.711	0.697	0.707	0.707	179,044
2023-11-14	0.700	0.706	0.698	0.703	0.703	159,392
2023-11-13	0.701	0.703	0.697	0.699	0.699	138,742
2023-11-10	0.700	0.704	0.697	0.700	0.700	192,862
2023-11-09	0.703	0.706	0.701	0.701	0.701	205,083
2023-11-08	0.706	0.708	0.702	0.707	0.707	119,671
2023-11-07	0.710	0.710	0.702	0.707	0.707	105,649
2023-11-06	0.705	0.713	0.701	0.709	0.709	297,275
2023-11-03	0.702	0.708	0.700	0.705	0.705	215,200
2023-11-02	0.703	0.707	0.700	0.702	0.702	129,100
2023-11-01	0.707	0.707	0.700	0.703	0.703	89,700
2023-10-31	0.711	0.711	0.700	0.703	0.703	214,450
2023-10-30	0.717	0.718	0.708	0.711	0.711	201,650

← NewerPage 12 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.