Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.826	0.829	0.821	0.824	0.824	267,943
2023-04-26	0.807	0.834	0.807	0.825	0.825	1,137,646
2023-04-25	0.804	0.809	0.799	0.807	0.807	490,124
2023-04-24	0.822	0.822	0.803	0.806	0.806	1,013,197
2023-04-21	0.838	0.840	0.818	0.820	0.820	876,560
2023-04-20	0.838	0.839	0.832	0.839	0.839	300,344
2023-04-19	0.842	0.843	0.836	0.841	0.841	276,650
2023-04-18	0.842	0.843	0.834	0.839	0.839	500,400
2023-04-17	0.832	0.847	0.828	0.842	0.842	1,244,817
2023-04-14	0.830	0.830	0.824	0.825	0.825	287,253
2023-04-13	0.828	0.834	0.820	0.834	0.834	486,700
2023-04-12	0.824	0.827	0.818	0.825	0.825	359,637
2023-04-11	0.834	0.838	0.821	0.827	0.827	543,250
2023-04-10	0.832	0.834	0.827	0.833	0.833	342,058
2023-04-07	0.828	0.829	0.816	0.829	0.829	442,250
2023-04-06	0.829	0.830	0.815	0.821	0.821	350,162
2023-04-04	0.825	0.831	0.824	0.826	0.826	240,082
2023-04-03	0.825	0.833	0.822	0.825	0.825	543,745
2023-03-31	0.832	0.837	0.816	0.825	0.825	580,200
2023-03-30	0.827	0.833	0.820	0.830	0.830	783,682
2023-03-29	0.802	0.839	0.800	0.825	0.825	1,495,131
2023-03-28	0.807	0.815	0.801	0.802	0.802	487,278
2023-03-27	0.804	0.807	0.796	0.799	0.799	240,200
2023-03-24	0.800	0.809	0.800	0.802	0.802	198,500
2023-03-23	0.794	0.804	0.792	0.798	0.798	266,000
2023-03-22	0.808	0.808	0.793	0.797	0.797	271,600
2023-03-21	0.786	0.810	0.786	0.801	0.801	547,953
2023-03-20	0.797	0.812	0.781	0.783	0.783	331,200
2023-03-17	0.798	0.801	0.786	0.792	0.792	427,800
2023-03-16	0.793	0.798	0.783	0.790	0.790	208,938
2023-03-15	0.790	0.801	0.790	0.799	0.799	347,101
2023-03-14	0.804	0.804	0.780	0.790	0.790	564,005
2023-03-13	0.797	0.805	0.795	0.801	0.801	194,250
2023-03-10	0.808	0.810	0.796	0.800	0.800	546,000
2023-03-09	0.823	0.827	0.808	0.808	0.808	387,300
2023-03-08	0.824	0.830	0.821	0.826	0.826	257,400
2023-03-07	0.836	0.836	0.824	0.824	0.824	235,200
2023-03-06	0.828	0.835	0.828	0.833	0.833	321,875
2023-03-03	0.830	0.833	0.827	0.832	0.832	159,278
2023-03-02	0.827	0.832	0.826	0.831	0.831	202,600
2023-03-01	0.827	0.830	0.823	0.827	0.827	264,100
2023-02-28	0.828	0.831	0.824	0.827	0.827	490,484
2023-02-27	0.832	0.833	0.827	0.830	0.830	457,398
2023-02-24	0.833	0.838	0.831	0.835	0.835	196,355
2023-02-23	0.833	0.840	0.833	0.837	0.837	189,650
2023-02-22	0.834	0.839	0.833	0.838	0.838	93,800
2023-02-21	0.833	0.842	0.832	0.838	0.838	421,350
2023-02-20	0.837	0.841	0.835	0.838	0.838	245,550
2023-02-17	0.837	0.843	0.837	0.840	0.840	297,900
2023-02-16	0.842	0.848	0.836	0.836	0.836	395,450
2023-02-15	0.838	0.842	0.835	0.842	0.842	164,700
2023-02-14	0.844	0.844	0.837	0.839	0.839	180,550
2023-02-13	0.823	0.847	0.823	0.844	0.844	574,150
2023-02-10	0.828	0.830	0.823	0.828	0.828	210,607
2023-02-09	0.822	0.831	0.818	0.829	0.829	478,100
2023-02-08	0.834	0.834	0.821	0.832	0.832	263,685
2023-02-07	0.837	0.837	0.827	0.834	0.834	233,450
2023-02-06	0.837	0.837	0.831	0.834	0.834	129,900
2023-02-03	0.837	0.837	0.826	0.836	0.836	260,750
2023-02-02	0.832	0.837	0.826	0.837	0.837	408,711

← NewerPage 15 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.