Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.950	11.670	10.890	11.560	11.455	21,658,609
2022-02-09	11.000	11.090	10.760	10.970	10.870	17,575,695
2022-02-08	10.320	11.390	10.320	10.950	10.851	23,101,936
2022-02-07	10.390	10.570	10.140	10.420	10.325	20,362,694
2022-01-28	9.700	10.650	9.700	10.640	10.543	23,379,331
2022-01-27	9.950	9.950	9.600	9.680	9.592	5,948,965
2022-01-26	10.210	10.390	9.940	9.990	9.899	8,744,400
2022-01-25	10.450	10.640	10.180	10.270	10.177	11,886,845
2022-01-24	10.010	10.720	9.960	10.510	10.415	14,707,294
2022-01-21	10.510	10.620	10.120	10.150	10.058	15,644,183
2022-01-20	10.150	10.300	10.100	10.140	10.048	4,867,720
2022-01-19	9.950	10.300	9.820	10.220	10.127	8,393,457
2022-01-18	10.010	10.240	9.810	9.920	9.830	6,041,210
2022-01-17	9.950	10.120	9.880	9.980	9.889	5,271,617
2022-01-14	10.300	10.370	9.820	9.870	9.780	8,301,510
2022-01-13	10.350	10.410	10.250	10.370	10.276	5,717,111
2022-01-12	9.900	10.440	9.850	10.350	10.256	10,129,430
2022-01-11	9.880	10.050	9.810	9.870	9.780	5,741,718
2022-01-10	9.740	9.870	9.550	9.820	9.731	3,613,059
2022-01-07	10.010	10.090	9.760	9.780	9.691	3,942,968
2022-01-06	9.900	10.100	9.850	10.010	9.919	4,554,296
2022-01-05	10.120	10.420	9.850	9.900	9.810	8,864,765
2022-01-04	9.760	10.170	9.690	10.120	10.028	6,680,859
2021-12-31	9.760	9.820	9.700	9.770	9.681	2,125,652
2021-12-30	9.650	9.860	9.600	9.770	9.681	3,759,587
2021-12-29	9.470	9.740	9.400	9.690	9.602	4,262,100
2021-12-28	9.520	9.580	9.470	9.520	9.434	1,386,363
2021-12-27	9.430	9.550	9.330	9.550	9.463	2,427,775
2021-12-24	9.280	9.530	9.240	9.390	9.305	2,499,025
2021-12-23	9.440	9.470	9.260	9.280	9.196	1,955,312
2021-12-22	9.500	9.560	9.420	9.450	9.364	2,937,521
2021-12-21	9.110	9.440	9.110	9.440	9.354	3,389,027
2021-12-20	9.070	9.220	9.060	9.140	9.057	1,515,051
2021-12-17	9.250	9.250	9.130	9.140	9.057	1,146,891
2021-12-16	9.280	9.320	9.200	9.260	9.176	1,117,187
2021-12-15	9.270	9.330	9.200	9.280	9.196	1,383,806
2021-12-14	9.200	9.310	9.170	9.250	9.166	1,250,104
2021-12-13	9.280	9.370	9.170	9.260	9.176	2,061,055
2021-12-10	9.100	9.310	9.080	9.300	9.216	2,536,485
2021-12-09	9.050	9.190	9.040	9.140	9.057	2,314,900
2021-12-08	9.000	9.070	8.940	9.040	8.958	1,534,100
2021-12-07	8.960	9.030	8.930	8.990	8.908	1,490,774
2021-12-06	9.060	9.070	8.900	8.900	8.819	1,726,926
2021-12-03	9.010	9.070	8.980	9.040	8.958	761,500
2021-12-02	9.090	9.150	8.960	8.970	8.889	1,349,900
2021-12-01	9.040	9.150	9.000	9.130	9.047	1,339,250
2021-11-30	8.950	9.070	8.900	9.030	8.948	1,991,424
2021-11-29	8.880	8.980	8.820	8.920	8.839	2,804,950
2021-11-26	9.220	9.230	9.040	9.090	9.007	2,066,865
2021-11-25	9.300	9.370	9.220	9.290	9.206	1,647,305
2021-11-24	9.310	9.370	9.170	9.270	9.186	1,615,900
2021-11-23	9.440	9.460	9.300	9.310	9.225	1,661,840
2021-11-22	9.550	9.560	9.350	9.390	9.305	2,195,101
2021-11-19	9.410	9.560	9.410	9.500	9.414	2,058,100
2021-11-18	9.500	9.510	9.370	9.400	9.315	2,107,511
2021-11-17	9.500	9.600	9.410	9.490	9.404	2,133,421
2021-11-16	9.530	9.640	9.390	9.450	9.364	2,281,150
2021-11-15	9.280	9.600	9.240	9.580	9.493	4,789,254
2021-11-12	9.220	9.330	9.180	9.280	9.196	1,989,699
2021-11-11	9.170	9.260	9.130	9.230	9.146	1,920,200

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.1020 CNY
2020-07-07	0.1090 CNY
2019-06-26	0.1320 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.