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
2023-08-018.9509.1008.8909.0809.0515,141,620
2023-07-318.8608.9708.8408.9408.9124,313,260
2023-07-288.7308.8508.6208.8308.8023,075,836
2023-07-278.8108.8508.7108.7408.7122,205,816
2023-07-268.8408.8708.7408.8108.7821,721,900
2023-07-258.6308.8508.6308.8308.8023,128,560
2023-07-248.6008.6708.5208.6208.5931,984,044
2023-07-218.6508.7008.5308.5908.5632,925,820
2023-07-208.7908.8108.6508.6808.6522,545,500
2023-07-198.7608.8308.7108.8008.7722,303,300
2023-07-188.7408.8108.6508.7608.7321,764,900
2023-07-178.7508.8008.5808.7508.7222,695,900
2023-07-148.7508.8808.6708.7608.7324,543,700
2023-07-138.8508.9508.8008.8908.8623,682,100
2023-07-128.7808.9708.7508.8108.7825,609,716
2023-07-118.7608.7708.6608.7608.7322,723,351
2023-07-108.7908.8608.6908.7208.6923,342,647
2023-07-078.7308.8508.6408.7108.6825,548,986
2023-07-068.8808.8908.6908.7808.75211,646,863
2023-07-058.6309.1308.6309.0208.99118,084,671
2023-07-048.6608.7808.5608.6108.5834,419,200
2023-07-038.5408.6408.5108.5408.5133,343,644
2023-06-308.4408.5508.3908.5308.5033,711,960
2023-06-298.3508.4508.3108.4008.3733,236,910
2023-06-288.3408.3408.1408.3208.2942,349,090
2023-06-278.0308.3408.0308.3308.3043,405,392
2023-06-268.1008.1808.0008.0308.0052,590,857
2023-06-218.2208.3708.1408.1408.1142,142,000
2023-06-208.3108.3308.2308.2808.2541,891,400
2023-06-198.4208.4308.3008.3208.2942,298,666
2023-06-168.3708.4208.3308.4008.3733,138,600
2023-06-158.3008.3908.2008.3808.3533,258,124
2023-06-148.3008.3808.2108.3308.3042,064,273
2023-06-138.2708.4108.2608.3108.2841,827,632
2023-06-128.1808.3408.0708.3008.2742,948,600
2023-06-098.1808.2208.1608.2008.1741,838,400
2023-06-088.2008.2708.1708.1708.1442,258,900
2023-06-078.2008.3108.1908.2308.2041,776,366
2023-06-068.3808.4108.2008.2008.1742,533,372
2023-06-058.4408.4408.3608.3808.3532,599,592
2023-06-028.2308.4808.2308.4508.4233,912,716
2023-06-018.2708.3208.1608.2308.2041,910,463
2023-05-318.2808.3208.2408.2708.2441,759,800
2023-05-308.1708.2908.1408.2908.2642,183,300
2023-05-298.3008.3508.1508.1708.1442,302,220
2023-05-268.3208.3508.1608.3108.2842,300,524
2023-05-258.4208.4208.2008.3008.2743,065,200
2023-05-248.3308.4608.3108.3908.3632,554,040
2023-05-238.4208.4908.3208.3808.3532,896,644
2023-05-228.3508.4208.3508.4108.3832,055,076
2023-05-198.3908.4308.2708.3608.3332,110,321
2023-05-188.3608.4508.3008.4508.4232,871,380
2023-05-178.2608.3508.2608.3508.3242,431,761
2023-05-168.2208.2908.1908.2608.2342,518,607
2023-05-158.1108.2608.0808.2508.2242,218,299
2023-05-128.2208.2808.1108.1108.0842,443,300
2023-05-118.2308.2408.1708.2208.1942,011,200
2023-05-108.1708.2408.1308.2008.1742,099,400
2023-05-098.2308.3108.1108.1508.1243,333,660
2023-05-088.1708.2608.1608.2308.2042,782,560
← NewerPage 14 of 21 · 1,219 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.