Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.910 | 5.020 | 4.900 | 4.980 | 4.964 | 2,546,800 |
| 2024-07-25 | 4.850 | 4.940 | 4.750 | 4.870 | 4.855 | 2,145,000 |
| 2024-07-24 | 4.930 | 4.970 | 4.830 | 4.850 | 4.835 | 3,212,812 |
| 2024-07-23 | 5.050 | 5.140 | 4.920 | 4.940 | 4.924 | 3,661,800 |
| 2024-07-22 | 5.020 | 5.080 | 4.950 | 5.040 | 5.024 | 2,602,200 |
| 2024-07-19 | 5.000 | 5.070 | 4.910 | 5.020 | 5.004 | 2,821,400 |
| 2024-07-18 | 5.190 | 5.190 | 4.920 | 5.040 | 5.024 | 5,256,473 |
| 2024-07-17 | 5.250 | 5.340 | 5.130 | 5.140 | 5.124 | 4,411,257 |
| 2024-07-16 | 5.180 | 5.310 | 5.180 | 5.240 | 5.223 | 2,153,800 |
| 2024-07-15 | 5.280 | 5.310 | 5.170 | 5.250 | 5.233 | 2,942,800 |
| 2024-07-12 | 5.410 | 5.480 | 5.270 | 5.320 | 5.303 | 4,535,245 |
| 2024-07-11 | 5.120 | 5.410 | 5.120 | 5.410 | 5.393 | 7,327,961 |
| 2024-07-10 | 5.210 | 5.280 | 5.020 | 5.060 | 5.044 | 3,213,476 |
| 2024-07-09 | 5.100 | 5.200 | 4.950 | 5.200 | 5.184 | 4,223,153 |
| 2024-07-08 | 5.330 | 5.340 | 5.030 | 5.090 | 5.074 | 4,891,460 |
| 2024-07-05 | 5.100 | 5.310 | 5.020 | 5.290 | 5.273 | 3,883,458 |
| 2024-07-04 | 5.470 | 5.510 | 5.130 | 5.170 | 5.154 | 4,831,200 |
| 2024-07-03 | 5.330 | 5.550 | 5.310 | 5.460 | 5.443 | 7,738,187 |
| 2024-07-02 | 5.240 | 5.380 | 5.190 | 5.320 | 5.303 | 4,662,968 |
| 2024-07-01 | 5.190 | 5.400 | 5.100 | 5.240 | 5.223 | 4,372,267 |
| 2024-06-28 | 5.220 | 5.280 | 5.060 | 5.170 | 5.154 | 3,697,000 |
| 2024-06-27 | 5.180 | 5.230 | 5.080 | 5.090 | 5.074 | 2,976,600 |
| 2024-06-26 | 4.930 | 5.190 | 4.860 | 5.190 | 5.174 | 3,969,100 |
| 2024-06-25 | 4.860 | 5.020 | 4.810 | 4.960 | 4.944 | 3,134,720 |
| 2024-06-24 | 5.050 | 5.070 | 4.840 | 4.870 | 4.855 | 4,933,096 |
| 2024-06-21 | 5.210 | 5.210 | 5.070 | 5.110 | 5.094 | 3,205,400 |
| 2024-06-20 | 5.330 | 5.360 | 5.150 | 5.160 | 5.144 | 3,869,594 |
| 2024-06-19 | 5.330 | 5.460 | 5.300 | 5.300 | 5.283 | 3,917,872 |
| 2024-06-18 | 5.160 | 5.350 | 5.130 | 5.320 | 5.303 | 4,724,160 |
| 2024-06-17 | 5.290 | 5.290 | 5.140 | 5.160 | 5.144 | 4,233,700 |
| 2024-06-14 | 5.300 | 5.350 | 5.210 | 5.290 | 5.273 | 3,336,900 |
| 2024-06-13 | 5.430 | 5.440 | 5.260 | 5.290 | 5.273 | 3,971,800 |
| 2024-06-12 | 5.290 | 5.450 | 5.230 | 5.430 | 5.413 | 4,383,500 |
| 2024-06-11 | 5.400 | 5.400 | 5.140 | 5.290 | 5.273 | 6,344,536 |
| 2024-06-07 | 5.200 | 5.520 | 5.180 | 5.450 | 5.433 | 10,453,036 |
| 2024-06-06 | 5.500 | 5.580 | 5.070 | 5.150 | 5.134 | 12,037,880 |
| 2024-06-05 | 5.750 | 5.750 | 5.450 | 5.490 | 5.473 | 8,583,800 |
| 2024-06-04 | 5.610 | 5.820 | 5.610 | 5.780 | 5.762 | 12,686,140 |
| 2024-06-03 | 6.330 | 6.360 | 5.820 | 5.820 | 5.802 | 21,007,686 |
| 2024-05-31 | 6.690 | 6.750 | 6.350 | 6.470 | 6.449 | 20,858,188 |
| 2024-05-30 | 6.880 | 7.230 | 6.500 | 6.560 | 6.539 | 38,765,488 |
| 2024-05-29 | 6.160 | 6.790 | 6.130 | 6.790 | 6.768 | 26,985,108 |
| 2024-05-28 | 6.030 | 6.380 | 5.940 | 6.170 | 6.150 | 9,628,807 |
| 2024-05-27 | 6.020 | 6.080 | 5.890 | 6.040 | 6.021 | 4,942,124 |
| 2024-05-24 | 6.050 | 6.100 | 5.940 | 6.010 | 5.991 | 5,278,196 |
| 2024-05-23 | 6.230 | 6.240 | 5.990 | 6.050 | 6.031 | 9,221,824 |
| 2024-05-22 | 6.220 | 6.470 | 6.220 | 6.370 | 6.350 | 10,292,000 |
| 2024-05-21 | 6.700 | 6.700 | 6.200 | 6.210 | 6.190 | 12,247,800 |
| 2024-05-20 | 6.420 | 6.690 | 6.340 | 6.650 | 6.629 | 14,180,600 |
| 2024-05-17 | 6.260 | 6.340 | 6.160 | 6.260 | 6.240 | 6,551,600 |
| 2024-05-16 | 6.450 | 6.510 | 6.210 | 6.320 | 6.300 | 7,392,100 |
| 2024-05-15 | 6.340 | 6.510 | 6.220 | 6.400 | 6.380 | 7,291,800 |
| 2024-05-14 | 6.310 | 6.460 | 6.310 | 6.350 | 6.330 | 6,675,800 |
| 2024-05-13 | 6.550 | 6.550 | 6.270 | 6.340 | 6.320 | 8,315,660 |
| 2024-05-10 | 6.710 | 6.880 | 6.400 | 6.500 | 6.479 | 11,794,100 |
| 2024-05-09 | 6.510 | 6.990 | 6.500 | 6.720 | 6.699 | 16,645,620 |
| 2024-05-08 | 6.470 | 6.880 | 6.310 | 6.500 | 6.479 | 14,811,600 |
| 2024-05-07 | 6.280 | 6.560 | 6.240 | 6.520 | 6.499 | 12,806,791 |
| 2024-05-06 | 6.030 | 6.350 | 6.020 | 6.280 | 6.260 | 11,606,060 |
| 2024-04-30 | 6.160 | 6.280 | 5.940 | 6.040 | 6.021 | 8,506,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1380 CNY |
| 2022-06-10 | 0.1000 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-06-11 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.