Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.230 | 7.450 | 7.100 | 7.430 | 7.406 | 5,499,272 |
| 2024-01-24 | 7.040 | 7.190 | 6.800 | 7.140 | 7.117 | 6,636,652 |
| 2024-01-23 | 7.160 | 7.230 | 6.890 | 7.040 | 7.018 | 6,545,720 |
| 2024-01-22 | 7.750 | 7.830 | 7.120 | 7.160 | 7.137 | 6,967,740 |
| 2024-01-19 | 8.020 | 8.110 | 7.800 | 7.810 | 7.785 | 5,513,908 |
| 2024-01-18 | 8.280 | 8.380 | 7.840 | 8.040 | 8.014 | 5,413,000 |
| 2024-01-17 | 8.560 | 8.590 | 8.330 | 8.330 | 8.304 | 2,401,672 |
| 2024-01-16 | 8.620 | 8.660 | 8.410 | 8.550 | 8.523 | 3,182,922 |
| 2024-01-15 | 8.560 | 8.730 | 8.560 | 8.610 | 8.583 | 2,655,972 |
| 2024-01-12 | 8.740 | 8.830 | 8.640 | 8.660 | 8.633 | 2,723,304 |
| 2024-01-11 | 8.620 | 8.770 | 8.570 | 8.730 | 8.702 | 3,087,000 |
| 2024-01-10 | 8.700 | 8.790 | 8.590 | 8.620 | 8.593 | 3,586,168 |
| 2024-01-09 | 8.630 | 8.780 | 8.600 | 8.700 | 8.672 | 3,361,928 |
| 2024-01-08 | 8.720 | 8.750 | 8.610 | 8.620 | 8.593 | 2,502,950 |
| 2024-01-05 | 8.800 | 8.890 | 8.660 | 8.730 | 8.702 | 2,824,600 |
| 2024-01-04 | 8.800 | 8.840 | 8.740 | 8.800 | 8.772 | 2,305,800 |
| 2024-01-03 | 8.830 | 8.880 | 8.760 | 8.840 | 8.812 | 3,264,800 |
| 2024-01-02 | 8.750 | 8.890 | 8.730 | 8.840 | 8.812 | 3,573,900 |
| 2023-12-29 | 8.530 | 8.750 | 8.510 | 8.720 | 8.692 | 3,453,207 |
| 2023-12-28 | 8.380 | 8.560 | 8.290 | 8.540 | 8.513 | 3,322,145 |
| 2023-12-27 | 8.250 | 8.370 | 8.180 | 8.280 | 8.254 | 1,790,800 |
| 2023-12-26 | 8.380 | 8.390 | 8.210 | 8.230 | 8.204 | 2,221,030 |
| 2023-12-25 | 8.370 | 8.440 | 8.260 | 8.340 | 8.314 | 2,484,616 |
| 2023-12-22 | 8.500 | 8.550 | 8.370 | 8.400 | 8.373 | 2,846,800 |
| 2023-12-21 | 8.340 | 8.530 | 8.220 | 8.490 | 8.463 | 2,957,800 |
| 2023-12-20 | 8.380 | 8.490 | 8.340 | 8.340 | 8.314 | 2,731,272 |
| 2023-12-19 | 8.420 | 8.430 | 8.290 | 8.390 | 8.363 | 2,233,700 |
| 2023-12-18 | 8.530 | 8.570 | 8.390 | 8.420 | 8.393 | 2,856,720 |
| 2023-12-15 | 8.490 | 8.610 | 8.460 | 8.530 | 8.503 | 2,202,459 |
| 2023-12-14 | 8.500 | 8.590 | 8.450 | 8.470 | 8.443 | 2,637,988 |
| 2023-12-13 | 8.560 | 8.560 | 8.430 | 8.480 | 8.453 | 1,718,300 |
| 2023-12-12 | 8.550 | 8.580 | 8.400 | 8.530 | 8.503 | 2,491,700 |
| 2023-12-11 | 8.420 | 8.540 | 8.330 | 8.490 | 8.463 | 3,863,630 |
| 2023-12-08 | 8.760 | 8.830 | 8.400 | 8.430 | 8.403 | 4,334,572 |
| 2023-12-07 | 8.810 | 8.850 | 8.620 | 8.710 | 8.682 | 3,920,565 |
| 2023-12-06 | 8.620 | 8.870 | 8.610 | 8.770 | 8.742 | 4,209,518 |
| 2023-12-05 | 8.780 | 8.780 | 8.630 | 8.640 | 8.613 | 2,710,848 |
| 2023-12-04 | 8.680 | 8.850 | 8.660 | 8.780 | 8.752 | 2,848,152 |
| 2023-12-01 | 8.660 | 8.710 | 8.560 | 8.650 | 8.623 | 2,351,684 |
| 2023-11-30 | 8.760 | 8.830 | 8.560 | 8.650 | 8.623 | 3,038,660 |
| 2023-11-29 | 8.870 | 8.900 | 8.780 | 8.810 | 8.782 | 2,294,232 |
| 2023-11-28 | 8.750 | 8.860 | 8.720 | 8.850 | 8.822 | 2,683,025 |
| 2023-11-27 | 8.740 | 8.900 | 8.680 | 8.740 | 8.712 | 4,068,700 |
| 2023-11-24 | 8.830 | 8.880 | 8.670 | 8.700 | 8.672 | 2,501,944 |
| 2023-11-23 | 8.810 | 8.860 | 8.720 | 8.830 | 8.802 | 2,434,840 |
| 2023-11-22 | 8.900 | 8.910 | 8.780 | 8.800 | 8.772 | 2,269,200 |
| 2023-11-21 | 8.930 | 8.950 | 8.840 | 8.880 | 8.852 | 2,526,490 |
| 2023-11-20 | 8.880 | 8.940 | 8.810 | 8.920 | 8.892 | 2,810,100 |
| 2023-11-17 | 8.780 | 8.850 | 8.720 | 8.850 | 8.822 | 2,078,500 |
| 2023-11-16 | 8.840 | 8.860 | 8.750 | 8.770 | 8.742 | 1,998,000 |
| 2023-11-15 | 8.770 | 8.880 | 8.770 | 8.830 | 8.802 | 3,119,200 |
| 2023-11-14 | 8.810 | 8.810 | 8.720 | 8.760 | 8.732 | 3,034,044 |
| 2023-11-13 | 8.620 | 8.820 | 8.620 | 8.820 | 8.792 | 3,595,636 |
| 2023-11-10 | 8.640 | 8.690 | 8.560 | 8.620 | 8.593 | 2,495,488 |
| 2023-11-09 | 8.670 | 8.710 | 8.570 | 8.640 | 8.613 | 3,829,561 |
| 2023-11-08 | 8.710 | 8.730 | 8.610 | 8.670 | 8.642 | 2,244,732 |
| 2023-11-07 | 8.710 | 8.760 | 8.630 | 8.710 | 8.682 | 2,833,780 |
| 2023-11-06 | 8.660 | 8.790 | 8.660 | 8.700 | 8.672 | 3,468,912 |
| 2023-11-03 | 8.570 | 8.700 | 8.570 | 8.650 | 8.623 | 2,443,360 |
| 2023-11-02 | 8.660 | 8.710 | 8.560 | 8.590 | 8.563 | 3,484,916 |
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.