Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 11.210 | 11.240 | 10.190 | 10.190 | 10.158 | 56,816,593 |
| 2023-02-03 | 10.690 | 11.320 | 10.690 | 11.320 | 11.284 | 58,523,764 |
| 2023-02-02 | 10.050 | 10.290 | 9.570 | 10.290 | 10.257 | 35,077,430 |
| 2023-02-01 | 8.500 | 9.350 | 8.410 | 9.350 | 9.320 | 9,854,780 |
| 2023-01-31 | 8.370 | 8.520 | 8.310 | 8.500 | 8.473 | 5,374,300 |
| 2023-01-30 | 8.500 | 8.520 | 8.400 | 8.430 | 8.403 | 6,668,372 |
| 2023-01-20 | 8.190 | 8.360 | 8.170 | 8.350 | 8.324 | 3,842,964 |
| 2023-01-19 | 8.130 | 8.200 | 8.080 | 8.190 | 8.164 | 2,583,854 |
| 2023-01-18 | 8.030 | 8.130 | 7.980 | 8.130 | 8.104 | 2,625,560 |
| 2023-01-17 | 8.080 | 8.110 | 7.990 | 8.010 | 7.985 | 2,004,860 |
| 2023-01-16 | 7.880 | 8.080 | 7.880 | 8.050 | 8.024 | 3,409,244 |
| 2023-01-13 | 7.900 | 8.000 | 7.840 | 7.890 | 7.865 | 2,215,700 |
| 2023-01-12 | 7.950 | 8.030 | 7.900 | 7.920 | 7.895 | 1,997,336 |
| 2023-01-11 | 8.020 | 8.090 | 7.900 | 7.940 | 7.915 | 3,148,394 |
| 2023-01-10 | 8.180 | 8.180 | 8.020 | 8.030 | 8.005 | 2,971,800 |
| 2023-01-09 | 8.050 | 8.170 | 8.030 | 8.140 | 8.114 | 4,228,520 |
| 2023-01-06 | 7.960 | 8.080 | 7.950 | 8.030 | 8.005 | 2,928,700 |
| 2023-01-05 | 8.000 | 8.010 | 7.940 | 7.980 | 7.955 | 2,299,300 |
| 2023-01-04 | 8.050 | 8.090 | 7.960 | 7.990 | 7.965 | 2,216,900 |
| 2023-01-03 | 7.800 | 8.080 | 7.760 | 8.040 | 8.014 | 3,090,100 |
| 2022-12-30 | 7.850 | 7.860 | 7.730 | 7.800 | 7.775 | 2,587,960 |
| 2022-12-29 | 7.940 | 8.060 | 7.790 | 7.790 | 7.765 | 3,290,700 |
| 2022-12-28 | 7.930 | 8.110 | 7.800 | 8.010 | 7.985 | 4,034,416 |
| 2022-12-27 | 7.850 | 7.960 | 7.830 | 7.930 | 7.905 | 2,845,431 |
| 2022-12-26 | 7.650 | 7.810 | 7.610 | 7.800 | 7.775 | 3,064,738 |
| 2022-12-23 | 7.620 | 7.720 | 7.580 | 7.680 | 7.656 | 2,065,567 |
| 2022-12-22 | 7.900 | 7.940 | 7.650 | 7.660 | 7.636 | 2,619,600 |
| 2022-12-21 | 7.990 | 7.990 | 7.820 | 7.850 | 7.825 | 2,061,272 |
| 2022-12-20 | 7.930 | 8.020 | 7.870 | 7.960 | 7.935 | 1,784,700 |
| 2022-12-19 | 8.120 | 8.170 | 7.900 | 7.940 | 7.915 | 3,448,027 |
| 2022-12-16 | 8.200 | 8.270 | 8.070 | 8.120 | 8.094 | 2,326,200 |
| 2022-12-15 | 8.220 | 8.280 | 8.140 | 8.280 | 8.254 | 2,614,408 |
| 2022-12-14 | 8.300 | 8.390 | 8.200 | 8.230 | 8.204 | 2,629,300 |
| 2022-12-13 | 8.240 | 8.370 | 8.220 | 8.290 | 8.264 | 2,478,700 |
| 2022-12-12 | 8.380 | 8.420 | 8.210 | 8.240 | 8.214 | 3,722,396 |
| 2022-12-09 | 8.360 | 8.400 | 8.250 | 8.380 | 8.353 | 2,707,900 |
| 2022-12-08 | 8.340 | 8.410 | 8.310 | 8.320 | 8.294 | 2,420,096 |
| 2022-12-07 | 8.420 | 8.480 | 8.320 | 8.360 | 8.333 | 2,950,504 |
| 2022-12-06 | 8.500 | 8.550 | 8.390 | 8.430 | 8.403 | 3,267,268 |
| 2022-12-05 | 8.380 | 8.540 | 8.370 | 8.520 | 8.493 | 4,812,432 |
| 2022-12-02 | 8.410 | 8.430 | 8.330 | 8.390 | 8.363 | 3,299,452 |
| 2022-12-01 | 8.350 | 8.480 | 8.290 | 8.400 | 8.373 | 5,787,004 |
| 2022-11-30 | 8.270 | 8.370 | 8.190 | 8.250 | 8.224 | 3,480,900 |
| 2022-11-29 | 8.050 | 8.250 | 8.050 | 8.240 | 8.214 | 4,119,560 |
| 2022-11-28 | 8.110 | 8.250 | 7.960 | 8.050 | 8.024 | 4,011,021 |
| 2022-11-25 | 8.260 | 8.370 | 8.140 | 8.150 | 8.124 | 3,905,560 |
| 2022-11-24 | 8.280 | 8.410 | 8.200 | 8.310 | 8.284 | 5,540,560 |
| 2022-11-23 | 8.240 | 8.240 | 7.990 | 8.160 | 8.134 | 3,909,360 |
| 2022-11-22 | 8.350 | 8.420 | 8.170 | 8.220 | 8.194 | 3,772,044 |
| 2022-11-21 | 8.250 | 8.370 | 8.110 | 8.370 | 8.343 | 4,250,800 |
| 2022-11-18 | 8.400 | 8.420 | 8.240 | 8.260 | 8.234 | 4,366,456 |
| 2022-11-17 | 8.460 | 8.470 | 8.310 | 8.400 | 8.373 | 3,993,672 |
| 2022-11-16 | 8.550 | 8.560 | 8.420 | 8.470 | 8.443 | 3,846,560 |
| 2022-11-15 | 8.370 | 8.510 | 8.300 | 8.510 | 8.483 | 3,631,349 |
| 2022-11-14 | 8.550 | 8.600 | 8.340 | 8.370 | 8.343 | 4,188,700 |
| 2022-11-11 | 8.630 | 8.760 | 8.540 | 8.540 | 8.513 | 4,257,993 |
| 2022-11-10 | 8.620 | 8.650 | 8.480 | 8.500 | 8.473 | 4,437,488 |
| 2022-11-09 | 8.640 | 8.890 | 8.570 | 8.610 | 8.583 | 6,811,612 |
| 2022-11-08 | 8.620 | 8.750 | 8.540 | 8.700 | 8.672 | 7,893,600 |
| 2022-11-07 | 8.420 | 8.800 | 8.400 | 8.610 | 8.583 | 10,285,900 |
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.