Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.758	0.758	0.737	0.750	0.750	715,300
2024-10-23	0.761	0.766	0.756	0.758	0.758	527,300
2024-10-22	0.760	0.764	0.751	0.763	0.763	726,200
2024-10-21	0.757	0.768	0.743	0.761	0.761	1,043,540
2024-10-18	0.743	0.759	0.740	0.753	0.753	855,562
2024-10-17	0.753	0.757	0.747	0.748	0.748	391,900
2024-10-16	0.744	0.751	0.738	0.751	0.751	310,364
2024-10-15	0.752	0.754	0.744	0.747	0.747	306,100
2024-10-14	0.745	0.754	0.744	0.752	0.752	417,300
2024-10-11	0.760	0.760	0.740	0.747	0.747	769,800
2024-10-10	0.766	0.774	0.759	0.767	0.767	1,030,650
2024-10-09	0.791	0.791	0.750	0.766	0.766	1,648,350
2024-10-08	0.853	0.859	0.765	0.803	0.803	3,968,444
2024-09-30	0.755	0.787	0.755	0.786	0.786	3,278,747
2024-09-27	0.739	0.752	0.737	0.748	0.748	1,174,614
2024-09-26	0.727	0.737	0.723	0.736	0.736	585,558
2024-09-25	0.718	0.736	0.718	0.728	0.728	823,313
2024-09-24	0.707	0.720	0.707	0.719	0.719	642,744
2024-09-23	0.705	0.708	0.702	0.707	0.707	176,550
2024-09-20	0.702	0.708	0.702	0.706	0.706	67,400
2024-09-19	0.695	0.706	0.695	0.704	0.704	172,000
2024-09-18	0.696	0.704	0.694	0.700	0.700	128,449
2024-09-13	0.700	0.700	0.695	0.699	0.699	117,750
2024-09-12	0.705	0.707	0.698	0.700	0.700	154,860
2024-09-11	0.700	0.708	0.698	0.701	0.701	83,800
2024-09-10	0.699	0.705	0.694	0.699	0.699	221,100
2024-09-09	0.701	0.710	0.699	0.700	0.700	327,100
2024-09-06	0.712	0.714	0.701	0.701	0.701	429,893
2024-09-05	0.712	0.713	0.708	0.712	0.712	119,350
2024-09-04	0.710	0.712	0.708	0.708	0.708	154,000
2024-09-03	0.715	0.715	0.708	0.713	0.713	146,500
2024-09-02	0.712	0.720	0.711	0.714	0.714	205,200
2024-08-30	0.710	0.723	0.709	0.715	0.715	626,106
2024-08-29	0.701	0.715	0.701	0.715	0.715	375,383
2024-08-28	0.715	0.721	0.713	0.721	0.721	87,725
2024-08-27	0.718	0.724	0.713	0.715	0.715	110,150
2024-08-26	0.720	0.725	0.716	0.722	0.722	94,900
2024-08-23	0.720	0.722	0.715	0.715	0.715	271,236
2024-08-22	0.725	0.725	0.719	0.720	0.720	221,900
2024-08-21	0.729	0.729	0.722	0.726	0.726	53,584
2024-08-20	0.734	0.734	0.721	0.729	0.729	228,415
2024-08-19	0.734	0.734	0.730	0.733	0.733	43,665
2024-08-16	0.730	0.734	0.728	0.732	0.732	109,686
2024-08-15	0.724	0.732	0.723	0.731	0.731	81,550
2024-08-14	0.733	0.733	0.713	0.731	0.731	171,414
2024-08-13	0.725	0.731	0.725	0.727	0.727	99,716
2024-08-12	0.738	0.738	0.721	0.725	0.725	229,900
2024-08-09	0.734	0.740	0.734	0.738	0.738	190,071
2024-08-08	0.733	0.738	0.732	0.738	0.738	85,300
2024-08-07	0.738	0.738	0.731	0.738	0.738	149,325
2024-08-06	0.735	0.740	0.735	0.738	0.738	153,200
2024-08-05	0.745	0.746	0.730	0.731	0.731	432,361
2024-08-02	0.740	0.747	0.739	0.744	0.744	153,465
2024-08-01	0.745	0.748	0.738	0.745	0.745	136,400
2024-07-31	0.730	0.746	0.729	0.746	0.746	489,971
2024-07-30	0.725	0.730	0.725	0.728	0.728	210,614
2024-07-29	0.726	0.729	0.723	0.729	0.729	165,593
2024-07-26	0.729	0.733	0.722	0.728	0.728	234,828
2024-07-25	0.729	0.733	0.728	0.728	0.728	118,308
2024-07-24	0.732	0.735	0.729	0.732	0.732	88,228

← NewerPage 9 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.