Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.710	0.711	0.706	0.710	0.696	204,650
2022-05-06	0.711	0.716	0.702	0.705	0.691	587,002
2022-05-05	0.720	0.724	0.711	0.717	0.703	439,350
2022-04-29	0.724	0.728	0.714	0.727	0.712	487,300
2022-04-28	0.715	0.730	0.707	0.723	0.709	432,666
2022-04-27	0.706	0.724	0.706	0.720	0.706	480,600
2022-04-26	0.719	0.722	0.711	0.711	0.697	318,754
2022-04-25	0.725	0.730	0.710	0.711	0.697	698,132
2022-04-22	0.714	0.739	0.714	0.727	0.712	504,264
2022-04-21	0.756	0.756	0.725	0.728	0.713	830,450
2022-04-20	0.751	0.755	0.744	0.752	0.737	803,538
2022-04-19	0.743	0.753	0.741	0.750	0.735	508,400
2022-04-18	0.734	0.748	0.734	0.745	0.730	576,563
2022-04-15	0.745	0.745	0.726	0.734	0.719	647,400
2022-04-14	0.740	0.749	0.738	0.743	0.728	434,900
2022-04-13	0.747	0.748	0.735	0.740	0.725	429,050
2022-04-12	0.718	0.749	0.711	0.745	0.730	1,259,851
2022-04-11	0.723	0.728	0.717	0.719	0.705	486,700
2022-04-08	0.731	0.737	0.711	0.729	0.714	467,250
2022-04-07	0.744	0.746	0.732	0.735	0.720	386,200
2022-04-06	0.746	0.747	0.733	0.747	0.732	475,300
2022-04-01	0.733	0.751	0.730	0.746	0.731	485,800
2022-03-31	0.748	0.748	0.732	0.739	0.724	487,300
2022-03-30	0.744	0.746	0.735	0.746	0.731	391,190
2022-03-29	0.728	0.741	0.728	0.735	0.720	514,965
2022-03-28	0.725	0.738	0.724	0.730	0.715	382,600
2022-03-25	0.724	0.728	0.724	0.726	0.711	61,400
2022-03-24	0.725	0.729	0.723	0.726	0.711	105,099
2022-03-23	0.728	0.732	0.724	0.725	0.710	227,100
2022-03-22	0.721	0.728	0.719	0.726	0.711	151,450
2022-03-21	0.729	0.729	0.719	0.724	0.710	395,725
2022-03-18	0.733	0.738	0.718	0.718	0.704	637,425
2022-03-17	0.732	0.737	0.725	0.732	0.717	456,698
2022-03-16	0.696	0.729	0.696	0.725	0.710	756,894
2022-03-15	0.716	0.719	0.693	0.697	0.683	1,161,300
2022-03-14	0.733	0.734	0.717	0.720	0.706	740,250
2022-03-11	0.724	0.735	0.721	0.734	0.719	268,100
2022-03-10	0.733	0.739	0.726	0.728	0.713	514,600
2022-03-09	0.735	0.742	0.716	0.728	0.713	978,771
2022-03-08	0.747	0.749	0.728	0.729	0.714	631,600
2022-03-07	0.749	0.755	0.742	0.744	0.729	483,200
2022-03-04	0.752	0.756	0.748	0.756	0.741	194,250
2022-03-03	0.750	0.759	0.750	0.756	0.741	436,600
2022-03-02	0.747	0.751	0.745	0.747	0.732	163,932
2022-03-01	0.741	0.752	0.741	0.750	0.735	348,500
2022-02-28	0.743	0.749	0.730	0.749	0.734	491,900
2022-02-25	0.743	0.748	0.742	0.743	0.728	190,200
2022-02-24	0.749	0.749	0.742	0.745	0.730	525,750
2022-02-23	0.747	0.750	0.744	0.749	0.734	279,100
2022-02-22	0.756	0.756	0.743	0.747	0.732	471,133
2022-02-21	0.747	0.754	0.747	0.754	0.739	174,902
2022-02-18	0.748	0.753	0.745	0.753	0.738	414,900
2022-02-17	0.750	0.754	0.744	0.748	0.733	394,000
2022-02-16	0.748	0.757	0.748	0.754	0.739	382,450
2022-02-15	0.770	0.770	0.745	0.748	0.733	761,200
2022-02-14	0.758	0.787	0.747	0.766	0.751	1,516,300
2022-02-11	0.757	0.761	0.749	0.753	0.738	877,159
2022-02-10	0.748	0.756	0.748	0.756	0.741	751,954
2022-02-09	0.741	0.752	0.741	0.748	0.733	526,404
2022-02-08	0.734	0.755	0.734	0.746	0.731	1,163,241

← NewerPage 19 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.