Guangdong Xianglu Tungsten Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.260	8.290	8.120	8.160	8.134	2,725,400
2023-05-04	8.210	8.310	8.160	8.310	8.284	3,392,200
2023-04-28	8.210	8.280	8.150	8.260	8.234	3,456,700
2023-04-27	8.120	8.240	8.050	8.160	8.134	3,311,047
2023-04-26	7.930	8.180	7.930	8.120	8.094	3,462,864
2023-04-25	8.160	8.260	7.880	8.010	7.985	5,504,996
2023-04-24	8.180	8.310	8.120	8.240	8.214	4,436,132
2023-04-21	8.610	8.690	8.160	8.180	8.154	11,653,952
2023-04-20	8.950	8.950	8.700	8.810	8.782	4,679,124
2023-04-19	8.950	9.090	8.940	8.950	8.922	6,447,128
2023-04-18	9.200	9.360	8.990	9.030	9.001	11,738,996
2023-04-17	9.070	9.200	8.930	9.160	9.131	8,117,883
2023-04-14	8.900	9.090	8.900	9.070	9.041	8,252,579
2023-04-13	8.940	9.060	8.850	8.890	8.862	5,745,920
2023-04-12	8.750	8.930	8.730	8.930	8.902	5,201,838
2023-04-11	8.630	8.820	8.550	8.770	8.742	4,127,951
2023-04-10	8.810	8.840	8.620	8.630	8.603	3,837,100
2023-04-07	8.830	8.840	8.760	8.800	8.772	2,527,184
2023-04-06	8.720	8.840	8.650	8.830	8.802	3,825,000
2023-04-04	8.920	8.950	8.720	8.740	8.712	5,455,290
2023-04-03	8.900	8.950	8.790	8.920	8.892	4,437,356
2023-03-31	8.800	8.930	8.770	8.900	8.872	3,466,700
2023-03-30	8.840	8.860	8.720	8.820	8.792	3,946,276
2023-03-29	8.950	9.030	8.830	8.840	8.812	4,322,360
2023-03-28	9.140	9.160	8.900	8.920	8.892	5,107,513
2023-03-27	9.200	9.210	9.060	9.110	9.081	4,201,900
2023-03-24	9.250	9.260	9.170	9.190	9.161	3,557,872
2023-03-23	9.170	9.290	9.150	9.240	9.211	4,919,476
2023-03-22	9.280	9.300	9.150	9.210	9.181	4,973,176
2023-03-21	9.080	9.230	9.020	9.230	9.201	4,567,488
2023-03-20	9.100	9.150	8.950	9.080	9.051	4,811,212
2023-03-17	9.050	9.120	8.970	9.120	9.091	5,233,932
2023-03-16	9.060	9.200	8.950	8.980	8.952	8,153,700
2023-03-15	9.190	9.280	9.130	9.150	9.121	7,569,100
2023-03-14	9.150	9.430	9.120	9.200	9.171	15,200,800
2023-03-13	9.050	9.150	8.990	9.090	9.061	4,330,676
2023-03-10	9.260	9.270	9.030	9.030	9.001	5,859,600
2023-03-09	9.360	9.380	9.160	9.260	9.231	5,135,700
2023-03-08	9.320	9.340	9.200	9.310	9.280	5,229,060
2023-03-07	9.560	9.630	9.280	9.280	9.251	8,761,126
2023-03-06	9.660	9.670	9.450	9.610	9.580	8,365,163
2023-03-03	9.730	9.730	9.560	9.650	9.619	6,692,844
2023-03-02	9.800	9.800	9.640	9.670	9.639	10,190,104
2023-03-01	9.730	9.880	9.680	9.820	9.789	11,002,714
2023-02-28	9.630	9.880	9.570	9.830	9.799	12,787,396
2023-02-27	9.720	9.800	9.620	9.670	9.639	10,098,700
2023-02-24	10.010	10.010	9.720	9.800	9.769	14,549,207
2023-02-23	9.900	10.150	9.850	10.040	10.008	20,021,554
2023-02-22	9.860	10.110	9.810	9.900	9.869	18,121,572
2023-02-21	9.930	10.250	9.830	9.960	9.928	30,429,118
2023-02-20	9.660	9.790	9.560	9.770	9.739	14,065,506
2023-02-17	9.660	9.780	9.560	9.670	9.639	14,916,366
2023-02-16	9.900	10.080	9.500	9.610	9.580	25,931,145
2023-02-15	9.910	10.290	9.860	10.050	10.018	30,832,628
2023-02-14	9.700	10.110	9.620	10.010	9.978	38,328,554
2023-02-13	9.670	9.740	9.570	9.740	9.709	16,490,018
2023-02-10	9.820	9.990	9.500	9.620	9.589	26,672,399
2023-02-09	9.900	10.060	9.850	9.940	9.908	28,791,906
2023-02-08	9.890	10.130	9.760	9.910	9.879	37,837,667
2023-02-07	9.710	10.370	9.590	10.210	10.178	58,652,539

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.