Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.825	0.832	0.825	0.832	0.832	376,943
2023-01-31	0.834	0.839	0.826	0.828	0.828	701,042
2023-01-30	0.854	0.857	0.829	0.835	0.835	977,007
2023-01-20	0.841	0.842	0.836	0.840	0.840	329,200
2023-01-19	0.830	0.844	0.830	0.838	0.838	803,599
2023-01-18	0.835	0.836	0.826	0.833	0.833	366,200
2023-01-17	0.820	0.832	0.812	0.832	0.832	621,175
2023-01-16	0.818	0.824	0.810	0.819	0.819	502,816
2023-01-13	0.804	0.815	0.802	0.814	0.814	281,882
2023-01-12	0.814	0.814	0.802	0.806	0.806	302,291
2023-01-11	0.824	0.824	0.803	0.814	0.814	799,249
2023-01-10	0.811	0.824	0.806	0.822	0.822	518,850
2023-01-09	0.809	0.812	0.801	0.810	0.810	574,150
2023-01-06	0.821	0.824	0.799	0.803	0.803	1,462,750
2023-01-05	0.820	0.828	0.816	0.824	0.824	473,372
2023-01-04	0.814	0.826	0.814	0.821	0.821	420,284
2023-01-03	0.833	0.839	0.815	0.819	0.819	867,052
2022-12-30	0.822	0.842	0.822	0.835	0.835	413,350
2022-12-29	0.826	0.838	0.822	0.828	0.828	416,100
2022-12-28	0.819	0.842	0.817	0.833	0.833	1,866,871
2022-12-27	0.811	0.822	0.799	0.821	0.821	1,081,576
2022-12-26	0.790	0.828	0.788	0.812	0.812	1,293,525
2022-12-23	0.796	0.805	0.778	0.782	0.782	710,100
2022-12-22	0.801	0.807	0.794	0.796	0.796	430,500
2022-12-21	0.790	0.801	0.790	0.795	0.795	422,663
2022-12-20	0.790	0.795	0.781	0.787	0.787	455,900
2022-12-19	0.795	0.805	0.779	0.795	0.795	817,500
2022-12-16	0.810	0.817	0.797	0.797	0.797	752,950
2022-12-15	0.824	0.824	0.809	0.812	0.812	529,100
2022-12-14	0.809	0.831	0.806	0.818	0.818	1,410,079
2022-12-13	0.788	0.813	0.785	0.809	0.809	1,404,407
2022-12-12	0.796	0.805	0.788	0.793	0.793	656,500
2022-12-09	0.800	0.808	0.795	0.805	0.805	896,978
2022-12-08	0.812	0.816	0.800	0.800	0.800	1,037,600
2022-12-07	0.792	0.824	0.790	0.812	0.812	2,198,998
2022-12-06	0.779	0.809	0.775	0.790	0.790	2,270,801
2022-12-05	0.775	0.786	0.763	0.779	0.779	1,792,345
2022-12-02	0.758	0.769	0.758	0.762	0.762	983,430
2022-12-01	0.760	0.770	0.748	0.756	0.756	1,078,522
2022-11-30	0.767	0.767	0.749	0.749	0.749	1,136,895
2022-11-29	0.742	0.773	0.739	0.768	0.768	2,236,722
2022-11-28	0.730	0.744	0.726	0.739	0.739	425,350
2022-11-25	0.735	0.738	0.729	0.734	0.734	127,150
2022-11-24	0.732	0.739	0.730	0.731	0.731	156,200
2022-11-23	0.725	0.733	0.723	0.732	0.732	223,437
2022-11-22	0.730	0.735	0.725	0.732	0.732	274,750
2022-11-21	0.738	0.738	0.721	0.734	0.734	272,590
2022-11-18	0.746	0.749	0.739	0.743	0.743	164,200
2022-11-17	0.743	0.752	0.737	0.748	0.748	510,458
2022-11-16	0.752	0.760	0.740	0.744	0.744	815,688
2022-11-15	0.738	0.748	0.738	0.747	0.747	465,226
2022-11-14	0.743	0.744	0.732	0.738	0.738	311,000
2022-11-11	0.733	0.747	0.726	0.740	0.740	754,175
2022-11-10	0.731	0.735	0.724	0.733	0.733	288,750
2022-11-09	0.723	0.735	0.723	0.729	0.729	246,525
2022-11-08	0.729	0.735	0.724	0.725	0.725	100,200
2022-11-07	0.724	0.736	0.715	0.732	0.732	422,291
2022-11-04	0.726	0.738	0.719	0.732	0.732	591,262
2022-11-03	0.716	0.733	0.713	0.723	0.723	475,400
2022-11-02	0.711	0.723	0.710	0.718	0.718	505,387

← NewerPage 16 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.