Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.732	0.732	0.726	0.730	0.730	256,500
2025-07-18	0.731	0.733	0.726	0.731	0.731	211,350
2025-07-17	0.726	0.731	0.726	0.729	0.729	183,300
2025-07-16	0.728	0.734	0.726	0.726	0.726	287,100
2025-07-15	0.732	0.733	0.725	0.729	0.729	406,100
2025-07-14	0.732	0.732	0.730	0.732	0.732	155,125
2025-07-11	0.731	0.732	0.729	0.732	0.732	452,500
2025-07-10	0.729	0.732	0.728	0.731	0.731	463,900
2025-07-09	0.730	0.731	0.725	0.729	0.729	335,922
2025-07-08	0.722	0.729	0.721	0.729	0.729	294,400
2025-07-07	0.732	0.732	0.722	0.723	0.723	316,000
2025-07-04	0.730	0.733	0.729	0.731	0.731	262,200
2025-07-03	0.728	0.733	0.726	0.729	0.729	195,800
2025-07-02	0.730	0.732	0.726	0.730	0.730	157,650
2025-07-01	0.730	0.732	0.727	0.731	0.731	394,159
2025-06-30	0.725	0.729	0.722	0.729	0.729	280,351
2025-06-27	0.728	0.729	0.720	0.725	0.725	378,725
2025-06-26	0.722	0.746	0.715	0.729	0.729	1,764,196
2025-06-25	0.729	0.729	0.718	0.721	0.721	455,750
2025-06-24	0.733	0.738	0.730	0.736	0.736	352,521
2025-06-23	0.731	0.733	0.728	0.733	0.733	174,044
2025-06-20	0.729	0.733	0.729	0.733	0.733	104,050
2025-06-19	0.732	0.732	0.729	0.730	0.730	248,551
2025-06-18	0.730	0.734	0.730	0.733	0.733	161,280
2025-06-17	0.729	0.734	0.729	0.734	0.734	203,425
2025-06-16	0.731	0.735	0.727	0.729	0.729	225,559
2025-06-13	0.730	0.735	0.730	0.732	0.732	244,043
2025-06-12	0.734	0.735	0.730	0.734	0.734	169,674
2025-06-11	0.733	0.737	0.733	0.735	0.735	261,821
2025-06-10	0.738	0.738	0.733	0.737	0.737	190,932
2025-06-09	0.735	0.738	0.730	0.737	0.737	214,832
2025-06-06	0.733	0.735	0.730	0.735	0.735	113,100
2025-06-05	0.735	0.735	0.730	0.734	0.734	76,746
2025-06-04	0.731	0.736	0.729	0.734	0.734	246,047
2025-06-03	0.725	0.732	0.724	0.731	0.731	199,859
2025-05-30	0.729	0.729	0.725	0.729	0.729	117,000
2025-05-29	0.723	0.729	0.720	0.729	0.729	245,600
2025-05-28	0.729	0.730	0.721	0.723	0.723	233,250
2025-05-27	0.729	0.733	0.723	0.732	0.732	77,100
2025-05-26	0.730	0.734	0.723	0.729	0.729	263,350
2025-05-23	0.732	0.733	0.731	0.731	0.731	91,600
2025-05-22	0.735	0.735	0.731	0.733	0.733	61,950
2025-05-21	0.731	0.737	0.731	0.736	0.736	167,900
2025-05-20	0.732	0.736	0.731	0.735	0.735	96,900
2025-05-19	0.731	0.735	0.730	0.735	0.735	326,326
2025-05-16	0.732	0.735	0.731	0.731	0.731	120,850
2025-05-15	0.732	0.737	0.731	0.737	0.737	90,532
2025-05-14	0.735	0.735	0.731	0.734	0.734	90,950
2025-05-13	0.737	0.737	0.733	0.735	0.735	122,300
2025-05-12	0.737	0.737	0.732	0.735	0.735	191,600
2025-05-09	0.740	0.740	0.732	0.733	0.733	130,400
2025-05-08	0.736	0.739	0.735	0.739	0.739	185,182
2025-05-07	0.740	0.740	0.735	0.740	0.740	336,421
2025-05-06	0.740	0.742	0.735	0.739	0.739	343,450
2025-04-30	0.731	0.743	0.731	0.739	0.739	400,400
2025-04-29	0.729	0.733	0.728	0.733	0.733	135,850
2025-04-28	0.735	0.735	0.731	0.731	0.731	232,750
2025-04-25	0.729	0.734	0.729	0.734	0.734	162,025
2025-04-24	0.735	0.735	0.730	0.730	0.730	70,900
2025-04-23	0.732	0.734	0.728	0.734	0.734	160,950

← NewerPage 6 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.