Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.738	0.738	0.722	0.731	0.716	408,100
2022-01-28	0.721	0.748	0.717	0.731	0.716	1,143,565
2022-01-27	0.720	0.726	0.715	0.717	0.703	337,700
2022-01-26	0.729	0.729	0.719	0.722	0.708	267,400
2022-01-25	0.738	0.738	0.723	0.728	0.713	661,286
2022-01-24	0.727	0.742	0.725	0.734	0.719	535,900
2022-01-21	0.729	0.740	0.726	0.728	0.713	928,709
2022-01-20	0.729	0.729	0.723	0.728	0.713	52,800
2022-01-19	0.725	0.729	0.724	0.728	0.713	325,200
2022-01-18	0.723	0.726	0.722	0.723	0.709	113,700
2022-01-17	0.724	0.726	0.721	0.723	0.709	240,600
2022-01-14	0.733	0.733	0.719	0.724	0.710	337,133
2022-01-13	0.736	0.738	0.730	0.731	0.716	177,800
2022-01-12	0.727	0.737	0.725	0.736	0.721	756,325
2022-01-11	0.722	0.729	0.722	0.724	0.710	205,200
2022-01-10	0.725	0.728	0.720	0.726	0.711	178,050
2022-01-07	0.733	0.733	0.725	0.728	0.713	309,308
2022-01-06	0.720	0.731	0.720	0.730	0.715	526,671
2022-01-05	0.720	0.726	0.720	0.724	0.710	384,668
2022-01-04	0.716	0.725	0.716	0.724	0.710	609,926
2021-12-31	0.716	0.719	0.711	0.716	0.702	246,200
2021-12-30	0.719	0.719	0.711	0.714	0.700	238,550
2021-12-29	0.709	0.712	0.707	0.710	0.696	199,300
2021-12-28	0.705	0.709	0.704	0.709	0.695	86,150
2021-12-27	0.703	0.710	0.703	0.709	0.695	132,200
2021-12-24	0.704	0.709	0.703	0.707	0.693	119,800
2021-12-23	0.708	0.709	0.703	0.705	0.691	39,300
2021-12-22	0.704	0.709	0.704	0.708	0.694	136,550
2021-12-21	0.704	0.709	0.701	0.709	0.695	262,281
2021-12-20	0.701	0.704	0.700	0.702	0.688	146,019
2021-12-17	0.705	0.705	0.702	0.702	0.688	48,781
2021-12-16	0.701	0.709	0.701	0.705	0.691	131,965
2021-12-15	0.705	0.710	0.704	0.704	0.690	280,952
2021-12-14	0.699	0.710	0.699	0.706	0.692	386,450
2021-12-13	0.699	0.705	0.699	0.700	0.686	181,443
2021-12-10	0.699	0.701	0.697	0.699	0.685	141,700
2021-12-09	0.696	0.701	0.693	0.699	0.685	305,450
2021-12-08	0.689	0.694	0.688	0.693	0.679	136,327
2021-12-07	0.692	0.692	0.687	0.688	0.674	190,900
2021-12-06	0.696	0.698	0.688	0.690	0.676	259,300
2021-12-03	0.694	0.698	0.691	0.698	0.684	209,850
2021-12-02	0.695	0.699	0.694	0.694	0.680	120,388
2021-12-01	0.693	0.699	0.691	0.699	0.685	168,700
2021-11-30	0.694	0.699	0.693	0.693	0.679	159,900
2021-11-29	0.692	0.699	0.691	0.693	0.679	176,300
2021-11-26	0.701	0.704	0.697	0.697	0.683	221,100
2021-11-25	0.701	0.707	0.701	0.704	0.690	119,550
2021-11-24	0.704	0.705	0.701	0.701	0.687	79,000
2021-11-23	0.712	0.713	0.700	0.701	0.687	257,540
2021-11-22	0.703	0.710	0.703	0.709	0.695	198,011
2021-11-19	0.705	0.705	0.700	0.703	0.689	166,361
2021-11-18	0.705	0.707	0.700	0.704	0.690	182,200
2021-11-17	0.697	0.706	0.696	0.704	0.690	254,650
2021-11-16	0.702	0.702	0.698	0.699	0.685	81,700
2021-11-15	0.701	0.702	0.698	0.702	0.688	230,150
2021-11-12	0.700	0.702	0.695	0.700	0.686	261,400
2021-11-11	0.695	0.702	0.694	0.700	0.686	125,700
2021-11-10	0.704	0.704	0.695	0.700	0.686	176,350
2021-11-09	0.700	0.702	0.693	0.700	0.686	171,800
2021-11-08	0.681	0.702	0.681	0.697	0.683	282,043

← NewerPage 20 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.