Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.767	0.770	0.758	0.762	0.762	624,000
2022-07-29	0.779	0.779	0.770	0.771	0.771	289,400
2022-07-28	0.779	0.785	0.768	0.777	0.777	351,023
2022-07-27	0.776	0.780	0.772	0.777	0.777	214,550
2022-07-26	0.783	0.791	0.777	0.779	0.779	484,600
2022-07-25	0.779	0.784	0.775	0.776	0.776	196,795
2022-07-22	0.774	0.784	0.772	0.784	0.784	668,900
2022-07-21	0.775	0.788	0.773	0.778	0.778	723,264
2022-07-20	0.765	0.775	0.755	0.775	0.775	694,064
2022-07-19	0.753	0.760	0.753	0.760	0.760	295,750
2022-07-18	0.757	0.758	0.748	0.752	0.752	715,950
2022-07-15	0.760	0.765	0.756	0.760	0.760	504,368
2022-07-14	0.766	0.768	0.755	0.760	0.760	423,000
2022-07-13	0.759	0.766	0.759	0.763	0.763	329,750
2022-07-12	0.751	0.755	0.751	0.753	0.753	118,300
2022-07-11	0.761	0.761	0.753	0.754	0.754	187,950
2022-07-08	0.759	0.767	0.759	0.761	0.761	280,945
2022-07-07	0.753	0.763	0.753	0.759	0.759	188,700
2022-07-06	0.754	0.758	0.751	0.755	0.755	278,100
2022-07-05	0.765	0.770	0.752	0.759	0.759	740,400
2022-07-04	0.771	0.775	0.762	0.765	0.765	683,003
2022-07-01	0.790	0.790	0.773	0.785	0.785	1,201,354
2022-06-30	0.773	0.797	0.770	0.792	0.792	2,322,264
2022-06-29	0.769	0.781	0.763	0.768	0.768	1,648,422
2022-06-28	0.755	0.772	0.748	0.767	0.767	1,203,149
2022-06-27	0.761	0.770	0.753	0.757	0.742	1,128,600
2022-06-24	0.738	0.767	0.738	0.761	0.746	1,394,435
2022-06-23	0.740	0.744	0.737	0.743	0.728	256,100
2022-06-22	0.742	0.746	0.739	0.739	0.724	246,300
2022-06-21	0.741	0.749	0.740	0.742	0.727	429,996
2022-06-20	0.742	0.747	0.741	0.743	0.728	303,610
2022-06-17	0.743	0.748	0.739	0.744	0.729	322,380
2022-06-16	0.743	0.748	0.737	0.746	0.731	200,197
2022-06-15	0.732	0.745	0.732	0.743	0.728	615,950
2022-06-14	0.731	0.738	0.731	0.735	0.720	215,004
2022-06-13	0.738	0.739	0.730	0.735	0.720	214,500
2022-06-10	0.737	0.738	0.730	0.738	0.723	312,402
2022-06-09	0.736	0.739	0.730	0.735	0.720	239,000
2022-06-08	0.738	0.738	0.731	0.738	0.723	271,088
2022-06-07	0.738	0.741	0.730	0.738	0.723	494,600
2022-06-06	0.722	0.737	0.722	0.736	0.721	323,150
2022-06-02	0.724	0.729	0.720	0.724	0.710	393,222
2022-06-01	0.727	0.739	0.722	0.723	0.709	689,372
2022-05-31	0.734	0.743	0.724	0.724	0.710	1,332,872
2022-05-30	0.732	0.742	0.732	0.741	0.726	735,394
2022-05-27	0.726	0.734	0.726	0.732	0.717	602,702
2022-05-26	0.724	0.729	0.724	0.724	0.710	188,100
2022-05-25	0.717	0.727	0.716	0.724	0.710	223,075
2022-05-24	0.725	0.730	0.718	0.718	0.704	329,800
2022-05-23	0.726	0.730	0.721	0.727	0.712	378,762
2022-05-20	0.728	0.729	0.721	0.722	0.708	319,250
2022-05-19	0.718	0.723	0.718	0.721	0.707	119,952
2022-05-18	0.725	0.727	0.718	0.722	0.708	140,600
2022-05-17	0.720	0.728	0.718	0.721	0.707	252,250
2022-05-16	0.715	0.721	0.712	0.718	0.704	291,400
2022-05-13	0.717	0.717	0.707	0.711	0.697	167,875
2022-05-12	0.712	0.717	0.712	0.712	0.698	181,500
2022-05-11	0.714	0.720	0.713	0.716	0.702	513,500
2022-05-10	0.702	0.714	0.702	0.712	0.698	131,786
2022-05-09	0.710	0.711	0.706	0.710	0.696	204,650

← NewerPage 18 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.