Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.738	0.738	0.728	0.733	0.733	469,700
2025-04-21	0.735	0.737	0.732	0.735	0.735	239,300
2025-04-18	0.740	0.740	0.732	0.736	0.736	171,300
2025-04-17	0.737	0.745	0.733	0.740	0.740	323,200
2025-04-16	0.732	0.740	0.731	0.737	0.737	323,675
2025-04-15	0.740	0.740	0.732	0.733	0.733	195,200
2025-04-14	0.738	0.738	0.732	0.738	0.738	277,800
2025-04-11	0.735	0.737	0.724	0.735	0.735	403,343
2025-04-10	0.733	0.743	0.733	0.739	0.739	603,800
2025-04-09	0.722	0.736	0.700	0.735	0.735	681,351
2025-04-08	0.725	0.730	0.716	0.727	0.727	470,400
2025-04-07	0.744	0.744	0.698	0.718	0.718	1,559,650
2025-04-03	0.752	0.755	0.749	0.752	0.752	301,900
2025-04-02	0.749	0.752	0.746	0.751	0.751	234,301
2025-04-01	0.746	0.752	0.746	0.749	0.749	232,450
2025-03-31	0.747	0.751	0.745	0.748	0.748	151,828
2025-03-28	0.751	0.756	0.748	0.748	0.748	415,925
2025-03-27	0.755	0.756	0.752	0.753	0.753	140,268
2025-03-26	0.751	0.754	0.751	0.754	0.754	221,928
2025-03-25	0.754	0.754	0.748	0.753	0.753	274,541
2025-03-24	0.744	0.759	0.744	0.753	0.753	1,228,681
2025-03-21	0.753	0.754	0.740	0.740	0.740	542,660
2025-03-20	0.755	0.756	0.752	0.752	0.752	262,200
2025-03-19	0.755	0.756	0.752	0.753	0.753	137,100
2025-03-18	0.755	0.755	0.750	0.755	0.755	123,750
2025-03-17	0.756	0.758	0.750	0.755	0.755	326,580
2025-03-14	0.746	0.755	0.746	0.753	0.753	396,731
2025-03-13	0.747	0.747	0.744	0.747	0.747	322,050
2025-03-12	0.748	0.752	0.746	0.749	0.749	292,350
2025-03-11	0.737	0.748	0.737	0.748	0.748	409,144
2025-03-10	0.735	0.741	0.735	0.741	0.741	253,450
2025-03-07	0.736	0.739	0.731	0.733	0.733	495,559
2025-03-06	0.736	0.741	0.734	0.737	0.737	625,229
2025-03-05	0.736	0.741	0.733	0.736	0.736	237,900
2025-03-04	0.741	0.741	0.733	0.736	0.736	566,300
2025-03-03	0.743	0.747	0.740	0.740	0.740	543,300
2025-02-28	0.745	0.749	0.741	0.745	0.745	866,244
2025-02-27	0.744	0.749	0.742	0.747	0.747	278,050
2025-02-26	0.744	0.748	0.741	0.748	0.748	154,950
2025-02-25	0.742	0.747	0.738	0.746	0.746	198,600
2025-02-24	0.749	0.753	0.740	0.745	0.745	649,813
2025-02-21	0.752	0.753	0.747	0.750	0.750	813,786
2025-02-20	0.756	0.756	0.751	0.754	0.754	812,492
2025-02-19	0.751	0.758	0.751	0.756	0.756	375,514
2025-02-18	0.750	0.758	0.750	0.754	0.754	306,346
2025-02-17	0.758	0.760	0.756	0.758	0.758	305,550
2025-02-14	0.759	0.763	0.757	0.762	0.762	366,650
2025-02-13	0.758	0.764	0.757	0.762	0.762	400,331
2025-02-12	0.766	0.768	0.758	0.765	0.765	642,473
2025-02-11	0.767	0.770	0.763	0.769	0.769	787,750
2025-02-10	0.765	0.766	0.760	0.766	0.766	304,936
2025-02-07	0.756	0.766	0.756	0.764	0.764	782,423
2025-02-06	0.755	0.760	0.755	0.760	0.760	231,663
2025-02-05	0.764	0.767	0.757	0.759	0.759	423,013
2025-01-27	0.766	0.767	0.761	0.763	0.763	172,900
2025-01-24	0.762	0.765	0.757	0.765	0.765	231,901
2025-01-23	0.756	0.761	0.756	0.761	0.761	238,141
2025-01-22	0.761	0.761	0.755	0.760	0.760	255,917
2025-01-21	0.762	0.764	0.757	0.760	0.760	642,613
2025-01-20	0.761	0.764	0.756	0.757	0.757	259,000

← NewerPage 7 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.