Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.712	0.712	0.707	0.711	0.711	126,002
2025-10-20	0.708	0.711	0.707	0.710	0.710	294,050
2025-10-17	0.707	0.710	0.702	0.703	0.703	179,670
2025-10-16	0.706	0.709	0.706	0.708	0.708	100,397
2025-10-15	0.705	0.707	0.703	0.705	0.705	240,725
2025-10-14	0.712	0.712	0.706	0.706	0.706	256,475
2025-10-13	0.702	0.711	0.702	0.709	0.709	416,800
2025-10-10	0.711	0.717	0.710	0.713	0.713	320,190
2025-10-09	0.718	0.722	0.710	0.713	0.713	765,825
2025-09-30	0.724	0.724	0.718	0.723	0.723	163,400
2025-09-29	0.718	0.725	0.714	0.724	0.724	224,350
2025-09-26	0.720	0.720	0.715	0.718	0.718	128,312
2025-09-25	0.719	0.722	0.710	0.720	0.720	373,003
2025-09-24	0.719	0.724	0.717	0.719	0.719	380,950
2025-09-23	0.727	0.727	0.715	0.720	0.720	524,234
2025-09-22	0.736	0.736	0.727	0.729	0.729	396,250
2025-09-19	0.729	0.737	0.725	0.736	0.736	1,175,677
2025-09-18	0.730	0.734	0.727	0.731	0.731	721,200
2025-09-17	0.735	0.735	0.730	0.731	0.731	280,500
2025-09-16	0.731	0.735	0.731	0.733	0.733	158,200
2025-09-15	0.731	0.733	0.729	0.731	0.731	257,500
2025-09-12	0.734	0.735	0.731	0.732	0.732	290,025
2025-09-11	0.728	0.734	0.727	0.734	0.734	363,300
2025-09-10	0.734	0.734	0.730	0.731	0.731	319,600
2025-09-09	0.728	0.735	0.726	0.733	0.733	828,750
2025-09-08	0.727	0.728	0.722	0.728	0.728	347,800
2025-09-05	0.724	0.728	0.722	0.726	0.726	501,632
2025-09-04	0.724	0.728	0.719	0.725	0.725	664,802
2025-09-03	0.721	0.725	0.721	0.722	0.722	310,100
2025-09-02	0.723	0.728	0.721	0.723	0.723	470,205
2025-09-01	0.721	0.726	0.720	0.725	0.725	547,214
2025-08-29	0.722	0.725	0.717	0.721	0.721	471,325
2025-08-28	0.714	0.721	0.714	0.721	0.721	587,400
2025-08-27	0.712	0.723	0.710	0.717	0.717	2,142,029
2025-08-26	0.740	0.742	0.703	0.703	0.703	5,257,393
2025-08-25	0.742	0.743	0.738	0.742	0.742	961,450
2025-08-22	0.740	0.740	0.736	0.739	0.739	580,600
2025-08-21	0.742	0.744	0.737	0.741	0.741	920,650
2025-08-20	0.739	0.742	0.738	0.740	0.740	481,050
2025-08-19	0.740	0.742	0.738	0.740	0.740	586,200
2025-08-18	0.735	0.742	0.733	0.742	0.742	1,410,837
2025-08-15	0.739	0.739	0.731	0.739	0.739	416,150
2025-08-14	0.740	0.741	0.736	0.739	0.739	296,600
2025-08-13	0.742	0.742	0.734	0.739	0.739	531,775
2025-08-12	0.740	0.742	0.738	0.742	0.742	316,288
2025-08-11	0.738	0.741	0.738	0.739	0.739	210,500
2025-08-08	0.738	0.740	0.738	0.740	0.740	193,250
2025-08-07	0.736	0.740	0.736	0.739	0.739	463,203
2025-08-06	0.739	0.739	0.735	0.737	0.737	303,590
2025-08-05	0.735	0.738	0.735	0.738	0.738	228,619
2025-08-04	0.736	0.737	0.733	0.736	0.736	151,015
2025-08-01	0.735	0.739	0.732	0.735	0.735	271,163
2025-07-31	0.738	0.739	0.732	0.735	0.735	404,000
2025-07-30	0.739	0.743	0.735	0.740	0.740	543,900
2025-07-29	0.739	0.742	0.736	0.741	0.741	630,078
2025-07-28	0.730	0.738	0.730	0.737	0.737	956,993
2025-07-25	0.733	0.734	0.729	0.730	0.730	552,044
2025-07-24	0.728	0.735	0.727	0.733	0.733	846,264
2025-07-23	0.733	0.733	0.728	0.728	0.728	271,400
2025-07-22	0.731	0.735	0.728	0.733	0.733	621,893

← NewerPage 5 of 21 · 1,215 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.