Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.698	0.718	0.693	0.711	0.711	439,714
2023-10-26	0.693	0.698	0.688	0.698	0.698	43,275
2023-10-25	0.692	0.699	0.690	0.693	0.693	126,150
2023-10-24	0.683	0.694	0.683	0.691	0.691	143,000
2023-10-23	0.696	0.700	0.680	0.684	0.684	233,900
2023-10-20	0.692	0.696	0.690	0.695	0.695	157,900
2023-10-19	0.701	0.701	0.690	0.694	0.694	261,264
2023-10-18	0.707	0.708	0.690	0.700	0.700	280,250
2023-10-17	0.700	0.712	0.699	0.705	0.705	107,969
2023-10-16	0.702	0.706	0.698	0.700	0.700	119,850
2023-10-13	0.710	0.710	0.701	0.708	0.708	62,376
2023-10-12	0.698	0.714	0.696	0.714	0.714	175,981
2023-10-11	0.700	0.703	0.690	0.697	0.697	162,300
2023-10-10	0.700	0.703	0.696	0.703	0.703	104,950
2023-10-09	0.725	0.725	0.693	0.700	0.700	372,900
2023-09-28	0.719	0.721	0.716	0.718	0.718	181,000
2023-09-27	0.714	0.720	0.707	0.718	0.718	248,085
2023-09-26	0.706	0.713	0.704	0.712	0.712	118,500
2023-09-25	0.711	0.713	0.705	0.710	0.710	101,750
2023-09-22	0.693	0.711	0.690	0.709	0.709	224,372
2023-09-21	0.700	0.704	0.690	0.697	0.697	255,950
2023-09-20	0.714	0.714	0.699	0.699	0.699	401,064
2023-09-19	0.713	0.715	0.706	0.715	0.715	106,700
2023-09-18	0.716	0.721	0.706	0.717	0.717	221,100
2023-09-15	0.704	0.718	0.700	0.716	0.716	288,064
2023-09-14	0.701	0.704	0.699	0.700	0.700	179,900
2023-09-13	0.703	0.707	0.699	0.701	0.701	223,976
2023-09-12	0.707	0.707	0.700	0.703	0.703	230,800
2023-09-11	0.702	0.703	0.696	0.700	0.700	543,445
2023-09-08	0.715	0.715	0.704	0.705	0.705	353,595
2023-09-07	0.718	0.724	0.713	0.715	0.715	228,750
2023-09-06	0.724	0.724	0.716	0.719	0.719	304,600
2023-09-05	0.729	0.729	0.721	0.725	0.725	194,100
2023-09-04	0.715	0.730	0.714	0.729	0.729	416,400
2023-09-01	0.714	0.725	0.710	0.714	0.714	941,400
2023-08-31	0.766	0.770	0.711	0.714	0.714	1,309,100
2023-08-30	0.776	0.776	0.764	0.766	0.766	227,932
2023-08-29	0.764	0.777	0.757	0.776	0.776	527,859
2023-08-28	0.779	0.786	0.761	0.764	0.764	521,951
2023-08-25	0.757	0.763	0.754	0.757	0.757	160,000
2023-08-24	0.753	0.760	0.751	0.760	0.760	196,583
2023-08-23	0.756	0.756	0.750	0.753	0.753	213,400
2023-08-22	0.756	0.760	0.748	0.756	0.756	447,950
2023-08-21	0.765	0.765	0.754	0.754	0.754	202,185
2023-08-18	0.766	0.769	0.760	0.760	0.760	167,600
2023-08-17	0.765	0.766	0.759	0.765	0.765	291,750
2023-08-16	0.777	0.777	0.764	0.765	0.765	207,400
2023-08-15	0.779	0.779	0.771	0.776	0.776	136,362
2023-08-14	0.770	0.779	0.769	0.778	0.778	350,104
2023-08-11	0.777	0.782	0.768	0.769	0.769	479,350
2023-08-10	0.776	0.779	0.773	0.779	0.779	180,600
2023-08-09	0.781	0.788	0.773	0.774	0.774	363,227
2023-08-08	0.788	0.789	0.780	0.784	0.784	242,400
2023-08-07	0.787	0.789	0.779	0.784	0.784	257,500
2023-08-04	0.784	0.788	0.782	0.784	0.784	191,500
2023-08-03	0.778	0.783	0.778	0.783	0.783	147,900
2023-08-02	0.785	0.785	0.778	0.782	0.782	304,028
2023-08-01	0.785	0.785	0.779	0.783	0.783	204,600
2023-07-31	0.775	0.786	0.771	0.784	0.784	753,707
2023-07-28	0.764	0.771	0.762	0.770	0.770	242,878

← NewerPage 13 of 21 · 1,216 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.