Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.160 | 6.280 | 5.940 | 6.040 | 6.021 | 8,506,748 |
| 2024-04-29 | 5.960 | 6.160 | 5.910 | 6.160 | 6.140 | 10,387,402 |
| 2024-04-26 | 5.910 | 6.040 | 5.750 | 6.000 | 5.981 | 10,461,777 |
| 2024-04-25 | 5.600 | 6.090 | 5.600 | 5.930 | 5.911 | 11,193,009 |
| 2024-04-24 | 5.680 | 5.780 | 5.580 | 5.760 | 5.742 | 9,190,580 |
| 2024-04-23 | 5.450 | 5.780 | 5.450 | 5.690 | 5.672 | 15,435,420 |
| 2024-04-22 | 5.820 | 6.440 | 5.800 | 6.000 | 5.981 | 19,533,711 |
| 2024-04-19 | 5.840 | 6.180 | 5.810 | 5.850 | 5.831 | 12,175,460 |
| 2024-04-18 | 5.700 | 6.110 | 5.540 | 5.940 | 5.921 | 17,135,264 |
| 2024-04-17 | 5.350 | 5.990 | 5.350 | 5.710 | 5.692 | 19,669,496 |
| 2024-04-16 | 5.960 | 6.080 | 5.720 | 5.720 | 5.702 | 6,001,900 |
| 2024-04-15 | 6.850 | 6.850 | 6.360 | 6.360 | 6.340 | 16,403,904 |
| 2024-04-12 | 7.270 | 7.350 | 7.050 | 7.070 | 7.048 | 12,086,300 |
| 2024-04-11 | 7.080 | 7.540 | 6.870 | 7.270 | 7.247 | 21,902,959 |
| 2024-04-10 | 7.320 | 7.580 | 7.060 | 7.160 | 7.137 | 16,799,322 |
| 2024-04-09 | 6.930 | 7.490 | 6.910 | 7.280 | 7.257 | 20,731,216 |
| 2024-04-08 | 7.480 | 7.710 | 7.120 | 7.170 | 7.147 | 34,599,787 |
| 2024-04-03 | 7.030 | 7.870 | 7.020 | 7.500 | 7.476 | 40,170,194 |
| 2024-04-02 | 6.810 | 7.310 | 6.800 | 7.150 | 7.127 | 21,783,796 |
| 2024-04-01 | 6.590 | 7.120 | 6.580 | 6.840 | 6.818 | 17,021,674 |
| 2024-03-29 | 6.390 | 6.540 | 6.380 | 6.540 | 6.519 | 5,630,920 |
| 2024-03-28 | 6.130 | 6.410 | 6.130 | 6.370 | 6.350 | 10,810,500 |
| 2024-03-27 | 6.380 | 6.490 | 6.090 | 6.120 | 6.101 | 9,395,250 |
| 2024-03-26 | 6.450 | 6.550 | 6.200 | 6.350 | 6.330 | 10,232,400 |
| 2024-03-25 | 6.480 | 6.740 | 6.330 | 6.460 | 6.440 | 13,818,617 |
| 2024-03-22 | 6.880 | 6.900 | 6.490 | 6.580 | 6.559 | 17,844,994 |
| 2024-03-21 | 7.080 | 7.270 | 6.860 | 6.900 | 6.878 | 23,268,512 |
| 2024-03-20 | 6.890 | 7.350 | 6.650 | 7.150 | 7.127 | 33,978,322 |
| 2024-03-19 | 6.410 | 7.000 | 6.320 | 7.000 | 6.978 | 9,433,864 |
| 2024-03-18 | 6.470 | 6.580 | 6.240 | 6.360 | 6.340 | 11,061,274 |
| 2024-03-15 | 6.080 | 6.460 | 6.000 | 6.410 | 6.390 | 13,662,572 |
| 2024-03-14 | 6.120 | 6.270 | 5.980 | 6.100 | 6.081 | 9,464,440 |
| 2024-03-13 | 5.960 | 6.220 | 5.910 | 6.150 | 6.131 | 11,816,420 |
| 2024-03-12 | 5.990 | 6.000 | 5.830 | 5.960 | 5.941 | 6,717,000 |
| 2024-03-11 | 5.960 | 6.060 | 5.850 | 5.910 | 5.891 | 12,431,948 |
| 2024-03-08 | 5.820 | 5.920 | 5.700 | 5.850 | 5.831 | 8,268,952 |
| 2024-03-07 | 5.690 | 6.150 | 5.680 | 5.830 | 5.812 | 13,116,368 |
| 2024-03-06 | 5.610 | 5.710 | 5.500 | 5.660 | 5.642 | 5,826,560 |
| 2024-03-05 | 5.740 | 5.880 | 5.600 | 5.630 | 5.612 | 6,095,600 |
| 2024-03-04 | 5.830 | 6.000 | 5.620 | 5.770 | 5.752 | 7,775,972 |
| 2024-03-01 | 5.860 | 5.990 | 5.630 | 5.790 | 5.772 | 6,936,566 |
| 2024-02-29 | 5.550 | 5.900 | 5.460 | 5.860 | 5.841 | 13,021,519 |
| 2024-02-28 | 6.350 | 6.470 | 5.650 | 5.650 | 5.632 | 20,639,099 |
| 2024-02-27 | 5.980 | 6.350 | 5.920 | 6.280 | 6.260 | 11,342,523 |
| 2024-02-26 | 5.770 | 6.150 | 5.620 | 5.930 | 5.911 | 12,800,864 |
| 2024-02-23 | 5.430 | 5.710 | 5.400 | 5.710 | 5.692 | 10,720,500 |
| 2024-02-22 | 5.160 | 5.400 | 5.100 | 5.380 | 5.363 | 11,924,414 |
| 2024-02-21 | 4.870 | 5.390 | 4.850 | 5.170 | 5.154 | 12,937,102 |
| 2024-02-20 | 4.820 | 4.940 | 4.690 | 4.900 | 4.884 | 10,212,313 |
| 2024-02-19 | 4.680 | 4.900 | 4.610 | 4.780 | 4.765 | 13,550,457 |
| 2024-02-08 | 4.080 | 4.630 | 3.860 | 4.630 | 4.615 | 18,936,948 |
| 2024-02-07 | 4.700 | 4.710 | 4.180 | 4.210 | 4.197 | 18,485,592 |
| 2024-02-06 | 4.610 | 4.950 | 4.590 | 4.640 | 4.625 | 15,380,732 |
| 2024-02-05 | 5.570 | 5.580 | 5.100 | 5.100 | 5.084 | 4,873,800 |
| 2024-02-02 | 6.120 | 6.390 | 5.510 | 5.670 | 5.652 | 9,296,548 |
| 2024-02-01 | 6.340 | 6.380 | 5.930 | 6.120 | 6.101 | 7,700,547 |
| 2024-01-31 | 6.930 | 6.990 | 6.290 | 6.350 | 6.330 | 7,350,907 |
| 2024-01-30 | 7.270 | 7.270 | 6.930 | 6.990 | 6.968 | 3,822,800 |
| 2024-01-29 | 7.560 | 7.620 | 7.180 | 7.220 | 7.197 | 4,140,600 |
| 2024-01-26 | 7.500 | 7.690 | 7.460 | 7.550 | 7.526 | 4,735,160 |
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.