Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.210	8.360	8.140	8.360	8.333	5,061,851
2022-11-03	8.140	8.220	8.050	8.180	8.154	3,152,964
2022-11-02	8.100	8.270	8.050	8.190	8.164	3,709,133
2022-11-01	7.860	8.120	7.800	8.100	8.074	4,537,521
2022-10-31	7.620	7.860	7.620	7.750	7.725	4,239,184
2022-10-28	8.160	8.160	7.620	7.630	7.606	7,971,380
2022-10-27	8.250	8.330	8.150	8.220	8.194	5,389,585
2022-10-26	8.080	8.260	8.000	8.190	8.164	3,494,719
2022-10-25	8.050	8.130	7.880	8.040	8.014	4,166,127
2022-10-24	8.210	8.360	8.060	8.090	8.064	4,561,472
2022-10-21	8.330	8.460	8.210	8.260	8.234	3,621,546
2022-10-20	8.490	8.490	8.190	8.320	8.294	6,436,748
2022-10-19	8.860	8.890	8.380	8.510	8.483	10,165,594
2022-10-18	8.880	9.010	8.790	8.890	8.862	4,187,411
2022-10-17	8.690	8.870	8.630	8.870	8.842	3,383,460
2022-10-14	8.660	8.820	8.580	8.750	8.722	3,557,800
2022-10-13	8.520	8.740	8.400	8.630	8.603	4,525,533
2022-10-12	8.480	8.520	8.170	8.510	8.483	3,973,432
2022-10-11	8.460	8.570	8.250	8.450	8.423	2,644,068
2022-10-10	8.530	8.670	8.230	8.300	8.274	3,735,872
2022-09-30	8.680	8.800	8.470	8.470	8.443	3,847,800
2022-09-29	8.900	8.970	8.570	8.670	8.642	3,753,100
2022-09-28	9.150	9.170	8.740	8.740	8.712	4,606,100
2022-09-27	9.030	9.200	8.950	9.180	9.151	4,206,600
2022-09-26	9.320	9.350	8.910	9.010	8.981	6,530,076
2022-09-23	9.540	9.640	9.140	9.260	9.231	5,920,600
2022-09-22	9.510	9.610	9.370	9.460	9.430	3,427,511
2022-09-21	9.520	9.640	9.390	9.510	9.480	3,774,569
2022-09-20	9.350	9.560	9.200	9.530	9.500	5,371,172
2022-09-19	9.390	9.450	9.080	9.180	9.151	5,570,212
2022-09-16	9.690	9.690	9.250	9.250	9.221	5,995,087
2022-09-15	10.330	10.390	9.580	9.640	9.609	7,321,316
2022-09-14	9.980	10.450	9.920	10.140	10.108	5,307,952
2022-09-13	10.460	10.620	10.140	10.230	10.198	7,153,991
2022-09-09	10.630	10.790	10.410	10.460	10.427	4,879,800
2022-09-08	10.610	11.070	10.560	10.680	10.646	10,780,248
2022-09-07	10.600	10.860	10.560	10.610	10.576	7,818,752
2022-09-06	10.390	10.730	10.240	10.650	10.616	9,962,672
2022-09-05	10.390	10.430	10.180	10.280	10.247	5,712,300
2022-09-02	9.890	10.490	9.720	10.420	10.387	12,602,909
2022-09-01	10.030	10.190	9.740	9.840	9.809	9,934,213
2022-08-31	10.780	10.850	9.920	10.010	9.978	16,292,634
2022-08-30	11.340	11.430	10.700	10.800	10.766	11,491,441
2022-08-29	10.720	11.260	10.710	11.190	11.154	14,913,943
2022-08-26	10.500	11.320	10.340	10.900	10.865	24,681,805
2022-08-25	11.600	11.720	10.640	10.640	10.606	29,865,431
2022-08-24	11.320	12.590	11.290	11.820	11.782	33,470,459
2022-08-23	11.280	11.720	11.050	11.530	11.493	21,480,039
2022-08-22	11.500	12.000	11.100	11.460	11.424	22,990,563
2022-08-19	11.100	12.430	10.960	11.620	11.583	41,569,759
2022-08-18	11.060	11.430	10.950	11.300	11.264	28,223,764
2022-08-17	12.000	12.000	11.000	11.320	11.284	53,038,716
2022-08-16	11.700	12.020	11.660	12.020	11.982	12,533,990
2022-08-15	9.840	10.930	9.780	10.930	10.895	40,054,414
2022-08-12	9.610	10.540	9.610	9.940	9.908	33,080,681
2022-08-11	9.480	9.800	9.420	9.580	9.550	12,759,189
2022-08-10	9.750	10.200	9.170	9.390	9.360	20,199,761
2022-08-09	9.350	9.450	9.230	9.390	9.360	3,743,540
2022-08-08	9.100	9.420	9.020	9.360	9.330	5,238,500
2022-08-05	9.060	9.250	8.850	9.090	9.061	6,769,000

← NewerPage 17 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.