Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.699	0.713	0.694	0.710	0.710	415,293
2022-10-31	0.692	0.712	0.692	0.699	0.699	377,200
2022-10-28	0.693	0.698	0.691	0.697	0.697	168,052
2022-10-27	0.698	0.699	0.690	0.698	0.698	144,810
2022-10-26	0.692	0.700	0.691	0.695	0.695	311,050
2022-10-25	0.687	0.692	0.681	0.689	0.689	271,954
2022-10-24	0.708	0.709	0.674	0.682	0.682	750,775
2022-10-21	0.708	0.712	0.706	0.708	0.708	114,351
2022-10-20	0.710	0.719	0.704	0.712	0.712	249,900
2022-10-19	0.708	0.712	0.706	0.706	0.706	113,400
2022-10-18	0.714	0.715	0.706	0.712	0.712	116,800
2022-10-17	0.709	0.712	0.700	0.709	0.709	223,100
2022-10-14	0.702	0.714	0.702	0.709	0.709	217,576
2022-10-13	0.709	0.710	0.704	0.705	0.705	109,600
2022-10-12	0.702	0.707	0.697	0.705	0.705	188,050
2022-10-11	0.697	0.705	0.697	0.701	0.701	144,275
2022-10-10	0.709	0.710	0.695	0.698	0.698	469,100
2022-09-30	0.719	0.720	0.708	0.709	0.709	300,400
2022-09-29	0.722	0.722	0.713	0.717	0.717	293,100
2022-09-28	0.720	0.721	0.711	0.717	0.717	230,600
2022-09-27	0.706	0.724	0.695	0.722	0.722	861,925
2022-09-26	0.725	0.740	0.701	0.703	0.703	1,446,925
2022-09-23	0.755	0.755	0.732	0.734	0.734	590,500
2022-09-22	0.754	0.755	0.753	0.754	0.754	49,300
2022-09-21	0.757	0.757	0.752	0.754	0.754	105,600
2022-09-20	0.757	0.757	0.752	0.755	0.755	135,500
2022-09-19	0.754	0.759	0.752	0.755	0.755	207,000
2022-09-16	0.758	0.760	0.753	0.753	0.753	405,530
2022-09-15	0.760	0.760	0.753	0.758	0.758	253,050
2022-09-14	0.752	0.760	0.752	0.760	0.760	105,015
2022-09-13	0.757	0.763	0.757	0.760	0.760	185,050
2022-09-09	0.764	0.765	0.751	0.761	0.761	357,900
2022-09-08	0.765	0.767	0.762	0.764	0.764	260,700
2022-09-07	0.760	0.765	0.760	0.761	0.761	39,100
2022-09-06	0.755	0.764	0.755	0.761	0.761	152,052
2022-09-05	0.761	0.761	0.753	0.759	0.759	209,300
2022-09-02	0.763	0.764	0.760	0.762	0.762	163,900
2022-09-01	0.767	0.769	0.763	0.765	0.765	416,553
2022-08-31	0.761	0.768	0.756	0.767	0.767	669,050
2022-08-30	0.758	0.761	0.756	0.757	0.757	219,575
2022-08-29	0.760	0.763	0.752	0.758	0.758	456,430
2022-08-26	0.757	0.770	0.757	0.760	0.760	337,453
2022-08-25	0.758	0.758	0.748	0.755	0.755	425,455
2022-08-24	0.754	0.761	0.751	0.753	0.753	485,000
2022-08-23	0.758	0.766	0.753	0.755	0.755	571,450
2022-08-22	0.756	0.763	0.752	0.758	0.758	275,152
2022-08-19	0.762	0.767	0.752	0.756	0.756	274,253
2022-08-18	0.772	0.772	0.762	0.764	0.764	158,700
2022-08-17	0.760	0.771	0.755	0.771	0.771	482,100
2022-08-16	0.763	0.763	0.755	0.762	0.762	106,300
2022-08-15	0.758	0.764	0.757	0.764	0.764	214,300
2022-08-12	0.756	0.763	0.756	0.762	0.762	132,000
2022-08-11	0.758	0.763	0.750	0.758	0.758	393,350
2022-08-10	0.755	0.756	0.746	0.756	0.756	337,500
2022-08-09	0.757	0.758	0.754	0.755	0.755	135,250
2022-08-08	0.759	0.759	0.751	0.758	0.758	165,400
2022-08-05	0.761	0.761	0.757	0.761	0.761	159,250
2022-08-04	0.753	0.761	0.753	0.761	0.761	212,500
2022-08-03	0.753	0.761	0.750	0.753	0.753	155,800
2022-08-02	0.762	0.762	0.750	0.754	0.754	564,491

← NewerPage 17 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.