Huangshan Tourism Development Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.020	12.080	11.580	11.640	11.640	13,472,676
2025-04-25	11.800	12.060	11.770	12.010	12.010	13,119,775
2025-04-24	11.840	11.950	11.700	11.770	11.770	9,016,263
2025-04-23	11.990	12.170	11.850	11.890	11.890	11,578,643
2025-04-22	11.980	12.050	11.790	12.000	12.000	12,809,481
2025-04-21	11.900	12.070	11.820	12.020	12.020	11,690,901
2025-04-18	12.460	12.520	11.910	12.040	12.040	18,730,391
2025-04-17	12.550	12.760	12.400	12.500	12.500	21,893,723
2025-04-16	12.120	12.760	12.110	12.640	12.640	28,775,121
2025-04-15	12.260	12.360	12.110	12.190	12.190	9,001,745
2025-04-14	12.180	12.440	12.180	12.310	12.310	13,217,593
2025-04-11	12.200	12.470	12.110	12.200	12.200	16,360,144
2025-04-10	12.100	12.480	12.070	12.350	12.350	27,047,028
2025-04-09	11.500	12.270	11.080	12.220	12.220	18,293,483
2025-04-08	11.260	11.750	11.250	11.650	11.650	12,397,145
2025-04-07	11.760	11.950	11.010	11.270	11.270	18,126,361
2025-04-03	12.070	12.450	12.030	12.220	12.220	13,154,189
2025-04-02	12.050	12.190	11.960	12.140	12.140	6,329,290
2025-04-01	11.820	12.110	11.760	12.070	12.070	8,449,983
2025-03-31	11.910	12.080	11.670	11.810	11.810	9,585,698
2025-03-28	12.090	12.160	11.930	11.940	11.940	7,813,955
2025-03-27	12.200	12.400	12.090	12.110	12.110	10,489,998
2025-03-26	12.130	12.330	12.050	12.250	12.250	10,886,801
2025-03-25	12.200	12.330	12.000	12.210	12.210	15,447,685
2025-03-24	11.960	12.450	11.950	12.330	12.330	25,871,726
2025-03-21	11.880	12.000	11.810	11.910	11.910	6,607,844
2025-03-20	11.940	12.180	11.870	11.950	11.950	10,556,672
2025-03-19	11.960	12.090	11.910	11.950	11.950	7,274,870
2025-03-18	11.960	12.050	11.910	11.990	11.990	6,035,681
2025-03-17	12.000	12.070	11.910	12.000	12.000	9,016,425
2025-03-14	11.850	11.960	11.840	11.930	11.930	9,944,511
2025-03-13	11.730	11.860	11.710	11.840	11.840	5,952,830
2025-03-12	11.950	12.010	11.770	11.810	11.810	11,215,802
2025-03-11	11.690	11.950	11.630	11.950	11.950	10,232,017
2025-03-10	11.600	11.800	11.520	11.760	11.760	8,190,936
2025-03-07	11.580	11.690	11.520	11.620	11.620	6,618,749
2025-03-06	11.560	11.610	11.500	11.590	11.590	5,683,813
2025-03-05	11.580	11.600	11.460	11.570	11.570	4,527,688
2025-03-04	11.390	11.670	11.360	11.610	11.610	8,628,532
2025-03-03	11.380	11.600	11.360	11.430	11.430	7,295,789
2025-02-28	11.410	11.550	11.400	11.430	11.430	6,528,799
2025-02-27	11.420	11.520	11.360	11.480	11.480	6,459,075
2025-02-26	11.370	11.520	11.370	11.430	11.430	3,325,246
2025-02-25	11.430	11.560	11.340	11.370	11.370	5,204,046
2025-02-24	11.470	11.600	11.380	11.490	11.490	5,802,595
2025-02-21	11.300	11.480	11.240	11.430	11.430	5,695,047
2025-02-20	11.150	11.340	11.100	11.330	11.330	5,792,766
2025-02-19	11.220	11.270	11.090	11.160	11.160	7,519,843
2025-02-18	11.390	11.390	11.190	11.200	11.200	4,377,196
2025-02-17	11.460	11.510	11.320	11.360	11.360	4,744,129
2025-02-14	11.420	11.460	11.380	11.440	11.440	3,903,847
2025-02-13	11.480	11.530	11.400	11.430	11.430	5,375,148
2025-02-12	11.570	11.660	11.440	11.510	11.510	12,367,305
2025-02-11	11.400	11.840	11.280	11.780	11.780	16,394,713
2025-02-10	11.150	11.370	11.130	11.370	11.370	8,022,891
2025-02-07	11.120	11.230	11.070	11.160	11.160	6,571,209
2025-02-06	11.090	11.190	11.030	11.150	11.150	5,244,445
2025-02-05	11.100	11.180	10.980	11.100	11.100	4,234,248
2025-01-27	11.060	11.220	11.050	11.080	11.080	5,004,284
2025-01-24	10.870	11.030	10.860	11.020	11.020	3,766,436

← NewerPage 7 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.