Huangshan Tourism Development Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	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
2025-01-17	0.753	0.758	0.753	0.758	0.758	108,600
2025-01-16	0.755	0.759	0.752	0.756	0.756	249,317
2025-01-15	0.764	0.764	0.756	0.756	0.756	167,800
2025-01-14	0.753	0.761	0.753	0.760	0.760	281,600
2025-01-13	0.750	0.752	0.746	0.749	0.749	129,750
2025-01-10	0.751	0.754	0.748	0.752	0.752	105,840
2025-01-09	0.756	0.758	0.747	0.751	0.751	239,300
2025-01-08	0.754	0.758	0.749	0.757	0.757	181,700
2025-01-07	0.754	0.757	0.749	0.757	0.757	180,400
2025-01-06	0.757	0.758	0.748	0.757	0.757	338,934
2025-01-03	0.757	0.759	0.748	0.754	0.754	471,284
2025-01-02	0.765	0.769	0.755	0.758	0.758	503,486
2024-12-31	0.770	0.775	0.762	0.762	0.762	222,669
2024-12-30	0.779	0.780	0.771	0.773	0.773	244,400
2024-12-27	0.773	0.777	0.773	0.776	0.776	364,800
2024-12-26	0.764	0.775	0.764	0.772	0.772	375,350
2024-12-25	0.770	0.770	0.763	0.765	0.765	93,450
2024-12-24	0.760	0.769	0.760	0.768	0.768	265,800
2024-12-23	0.763	0.769	0.756	0.760	0.760	431,277
2024-12-20	0.769	0.772	0.765	0.765	0.765	170,150
2024-12-19	0.767	0.770	0.760	0.769	0.769	579,070
2024-12-18	0.768	0.778	0.766	0.772	0.772	528,200
2024-12-17	0.780	0.781	0.768	0.769	0.769	725,804
2024-12-16	0.771	0.784	0.771	0.781	0.781	1,040,099
2024-12-13	0.773	0.780	0.769	0.774	0.774	850,700
2024-12-12	0.764	0.778	0.761	0.776	0.776	1,264,783
2024-12-11	0.762	0.765	0.757	0.765	0.765	647,750
2024-12-10	0.767	0.773	0.759	0.762	0.762	1,224,038
2024-12-09	0.762	0.766	0.757	0.760	0.760	288,715
2024-12-06	0.761	0.765	0.756	0.762	0.762	522,100
2024-12-05	0.751	0.759	0.751	0.759	0.759	350,065
2024-12-04	0.751	0.756	0.750	0.754	0.754	265,235
2024-12-03	0.758	0.758	0.750	0.752	0.752	252,555
2024-12-02	0.752	0.756	0.745	0.756	0.756	611,453
2024-11-29	0.742	0.752	0.742	0.749	0.749	213,700
2024-11-28	0.747	0.748	0.743	0.746	0.746	212,750
2024-11-27	0.739	0.747	0.737	0.746	0.746	244,514
2024-11-26	0.740	0.750	0.738	0.741	0.741	255,500
2024-11-25	0.744	0.748	0.736	0.737	0.737	702,900
2024-11-22	0.753	0.753	0.744	0.744	0.744	375,050
2024-11-21	0.756	0.756	0.750	0.753	0.753	202,893
2024-11-20	0.757	0.758	0.750	0.755	0.755	386,800
2024-11-19	0.751	0.755	0.749	0.755	0.755	366,760
2024-11-18	0.748	0.756	0.748	0.753	0.753	312,600
2024-11-15	0.750	0.753	0.746	0.751	0.751	399,097
2024-11-14	0.760	0.761	0.748	0.751	0.751	538,825
2024-11-13	0.759	0.765	0.751	0.762	0.762	700,625
2024-11-12	0.770	0.770	0.755	0.760	0.760	705,850
2024-11-11	0.773	0.773	0.762	0.769	0.769	737,205
2024-11-08	0.777	0.780	0.763	0.769	0.769	811,600
2024-11-07	0.758	0.778	0.752	0.776	0.776	1,405,574
2024-11-06	0.757	0.763	0.755	0.759	0.759	839,450
2024-11-05	0.750	0.759	0.742	0.758	0.758	1,045,902
2024-11-04	0.739	0.749	0.736	0.749	0.749	779,552
2024-11-01	0.736	0.741	0.736	0.738	0.738	479,559
2024-10-31	0.734	0.743	0.728	0.737	0.737	1,090,665

← NewerPage 8 of 21 · 1,219 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.