See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 002842.SHE stock page

Guangdong Xianglu Tungsten Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-018.5308.7008.5008.6308.6033,274,208
2023-10-318.5208.6208.4808.5308.5032,383,700
2023-10-308.4108.5808.4008.5208.4933,202,048
2023-10-278.4208.6008.3108.5308.5032,693,660
2023-10-268.4308.4808.3008.4808.4532,396,200
2023-10-258.3908.4808.3108.4208.3932,990,724
2023-10-248.0008.3208.0008.3108.2843,340,392
2023-10-238.2008.3207.9708.0308.0052,951,800
2023-10-208.1708.3608.1508.2608.2342,037,200
2023-10-198.2208.3908.1608.2208.1942,444,200
2023-10-188.3708.4008.2208.2208.1941,908,195
2023-10-178.4008.4608.3308.4008.3731,760,500
2023-10-168.4208.4908.3208.3808.3532,506,044
2023-10-138.6808.6808.3808.4208.3933,531,400
2023-10-128.4908.7008.4908.6908.6623,235,000
2023-10-118.4808.5708.3708.4908.4632,615,444
2023-10-108.5308.6308.4508.4708.4431,983,920
2023-10-098.5908.6008.4508.5208.4932,429,962
2023-09-288.5008.6608.5008.6508.6232,027,020
2023-09-278.4708.5608.3508.4908.4632,485,164
2023-09-268.5608.6208.4408.4708.4432,161,406
2023-09-258.6508.7308.5408.6108.5832,427,300
2023-09-228.5508.6708.5108.6608.6332,024,862
2023-09-218.6908.6908.5308.5708.5432,263,800
2023-09-208.7108.7708.6308.6508.6231,626,600
2023-09-198.8708.8708.6808.7508.7222,752,960
2023-09-188.7908.9408.7008.8708.8423,092,832
2023-09-158.7608.9808.7408.8708.8424,540,244
2023-09-148.7408.8308.6808.7108.6823,148,500
2023-09-138.8008.8608.6908.7608.7322,001,800
2023-09-128.8408.9008.7908.8208.7921,826,100
2023-09-118.8708.9508.6908.8408.8122,941,400
2023-09-088.8108.8908.7508.7708.7422,727,816
2023-09-078.9508.9908.8008.8208.7923,588,988
2023-09-068.9008.9808.8408.9408.9123,908,447
2023-09-058.8408.9308.7908.9108.8824,624,532
2023-09-048.6308.8808.6208.8608.8325,490,235
2023-09-018.5608.6508.5008.6008.5731,684,692
2023-08-318.6008.6608.5108.5508.5231,836,900
2023-08-308.5408.7408.4808.6308.6033,121,960
2023-08-298.2208.5608.2008.5508.5234,022,485
2023-08-288.4608.5708.2308.2308.2043,392,000
2023-08-258.4208.4208.0908.1308.1042,761,900
2023-08-248.3008.5108.2608.3708.3433,805,580
2023-08-238.3808.4108.1508.1608.1342,544,800
2023-08-228.3808.5608.2508.4008.3732,732,684
2023-08-218.5008.6208.4008.4408.4132,647,000
2023-08-188.6308.7508.5408.5508.5233,190,300
2023-08-178.3508.5908.2708.5708.5432,458,000
2023-08-168.4508.4808.3708.3708.3431,750,280
2023-08-158.5508.5508.3808.4208.3931,926,500
2023-08-148.5708.6308.4008.5508.5232,416,300
2023-08-118.7008.7508.5508.5708.5432,748,800
2023-08-108.8008.8408.6408.6908.6623,500,460
2023-08-098.9909.0008.7708.8208.7928,213,775
2023-08-088.8609.2008.7309.0409.0118,065,348
2023-08-078.8708.9808.7908.8508.8222,820,908
2023-08-048.9909.0508.8508.8708.8423,401,360
2023-08-038.9509.0608.8908.9808.9522,898,166
2023-08-029.1009.1408.9709.0208.9914,478,870
← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-160.1380 CNY
2022-06-100.1000 CNY
2020-06-190.0500 CNY
2019-06-110.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.