Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.768	0.768	0.761	0.762	0.762	136,725
2023-07-26	0.765	0.768	0.761	0.764	0.764	190,650
2023-07-25	0.755	0.766	0.748	0.766	0.766	469,111
2023-07-24	0.751	0.758	0.746	0.748	0.748	298,875
2023-07-21	0.746	0.756	0.746	0.754	0.754	216,374
2023-07-20	0.745	0.750	0.742	0.742	0.742	159,500
2023-07-19	0.752	0.753	0.740	0.746	0.746	321,528
2023-07-18	0.757	0.757	0.750	0.751	0.751	379,468
2023-07-17	0.760	0.765	0.749	0.756	0.756	275,400
2023-07-14	0.762	0.767	0.753	0.758	0.758	542,000
2023-07-13	0.755	0.759	0.754	0.756	0.756	250,860
2023-07-12	0.762	0.762	0.752	0.755	0.755	139,325
2023-07-11	0.761	0.762	0.757	0.762	0.762	127,576
2023-07-10	0.756	0.761	0.756	0.760	0.760	94,800
2023-07-07	0.758	0.758	0.751	0.754	0.754	106,100
2023-07-06	0.759	0.760	0.750	0.758	0.758	124,200
2023-07-05	0.758	0.760	0.756	0.756	0.756	136,400
2023-07-04	0.763	0.764	0.756	0.757	0.757	160,600
2023-07-03	0.753	0.761	0.746	0.760	0.760	348,649
2023-06-30	0.746	0.757	0.746	0.750	0.750	102,600
2023-06-29	0.746	0.746	0.741	0.742	0.742	146,600
2023-06-28	0.752	0.753	0.744	0.746	0.746	110,000
2023-06-27	0.741	0.753	0.737	0.750	0.750	199,550
2023-06-26	0.755	0.755	0.735	0.741	0.741	546,250
2023-06-21	0.769	0.769	0.753	0.755	0.755	232,300
2023-06-20	0.768	0.768	0.761	0.766	0.766	149,560
2023-06-19	0.764	0.771	0.757	0.762	0.762	280,779
2023-06-16	0.773	0.773	0.762	0.762	0.762	252,600
2023-06-15	0.764	0.769	0.760	0.767	0.767	186,651
2023-06-14	0.762	0.768	0.759	0.765	0.765	226,833
2023-06-13	0.768	0.774	0.761	0.762	0.762	202,610
2023-06-12	0.773	0.774	0.760	0.764	0.764	378,403
2023-06-09	0.780	0.788	0.768	0.775	0.775	308,238
2023-06-08	0.792	0.792	0.780	0.788	0.788	319,148
2023-06-07	0.780	0.797	0.780	0.792	0.792	560,115
2023-06-06	0.787	0.791	0.778	0.780	0.780	148,700
2023-06-05	0.772	0.796	0.771	0.788	0.788	216,506
2023-06-02	0.780	0.785	0.773	0.779	0.779	327,148
2023-06-01	0.767	0.788	0.767	0.781	0.781	422,979
2023-05-31	0.766	0.790	0.761	0.774	0.774	921,509
2023-05-30	0.761	0.776	0.760	0.768	0.768	79,000
2023-05-29	0.774	0.778	0.762	0.767	0.767	58,000
2023-05-26	0.754	0.771	0.754	0.769	0.769	176,850
2023-05-25	0.765	0.777	0.751	0.756	0.756	373,650
2023-05-24	0.780	0.786	0.766	0.766	0.766	578,700
2023-05-23	0.797	0.798	0.779	0.788	0.788	245,800
2023-05-22	0.786	0.800	0.786	0.799	0.799	205,150
2023-05-19	0.784	0.793	0.783	0.792	0.792	145,050
2023-05-18	0.786	0.790	0.784	0.787	0.787	81,550
2023-05-17	0.787	0.790	0.785	0.790	0.790	218,400
2023-05-16	0.781	0.792	0.781	0.787	0.787	96,100
2023-05-15	0.781	0.787	0.779	0.787	0.787	237,400
2023-05-12	0.789	0.789	0.780	0.781	0.781	248,750
2023-05-11	0.792	0.792	0.779	0.787	0.787	334,600
2023-05-10	0.797	0.801	0.778	0.789	0.789	603,635
2023-05-09	0.806	0.808	0.798	0.798	0.798	250,800
2023-05-08	0.803	0.803	0.795	0.800	0.800	206,516
2023-05-05	0.792	0.806	0.792	0.802	0.802	262,493
2023-05-04	0.818	0.818	0.784	0.801	0.801	972,859
2023-04-28	0.825	0.832	0.809	0.814	0.814	990,208

← NewerPage 14 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.