Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.020	9.230	8.900	9.060	9.031	6,577,172
2022-08-03	9.080	9.780	9.000	9.090	9.061	10,300,948
2022-08-02	9.320	9.330	8.970	9.050	9.021	5,887,504
2022-08-01	9.350	9.520	9.280	9.420	9.390	5,939,016
2022-07-29	9.050	9.480	9.050	9.310	9.280	7,169,823
2022-07-28	9.000	9.150	8.970	9.080	9.051	4,601,236
2022-07-27	8.880	9.070	8.780	8.960	8.932	5,375,120
2022-07-26	8.660	8.840	8.560	8.820	8.792	4,274,120
2022-07-25	8.610	8.770	8.610	8.700	8.672	3,384,100
2022-07-22	8.630	8.740	8.540	8.650	8.623	3,180,888
2022-07-21	8.660	8.790	8.630	8.650	8.623	2,704,532
2022-07-20	8.670	8.790	8.630	8.670	8.642	2,689,600
2022-07-19	8.720	8.780	8.630	8.690	8.662	3,111,587
2022-07-18	8.300	8.800	8.300	8.720	8.692	9,848,488
2022-07-15	8.440	8.460	8.300	8.320	8.294	2,518,712
2022-07-14	8.310	8.450	8.230	8.450	8.423	2,644,400
2022-07-13	8.120	8.280	8.080	8.280	8.254	1,592,000
2022-07-12	8.310	8.340	8.110	8.130	8.104	2,084,996
2022-07-11	8.430	8.500	8.210	8.310	8.284	2,199,508
2022-07-08	8.510	8.690	8.400	8.420	8.393	2,980,153
2022-07-07	8.330	8.570	8.290	8.490	8.463	2,788,100
2022-07-06	8.410	8.440	8.260	8.340	8.314	2,748,056
2022-07-05	8.610	8.740	8.300	8.470	8.443	3,726,800
2022-07-04	8.650	8.800	8.470	8.580	8.553	3,917,124
2022-07-01	8.540	8.620	8.400	8.550	8.523	2,219,276
2022-06-30	8.560	8.740	8.490	8.540	8.513	3,114,100
2022-06-29	8.670	8.820	8.500	8.510	8.483	4,972,889
2022-06-28	8.470	8.720	8.430	8.680	8.652	4,053,748
2022-06-27	8.460	8.530	8.280	8.470	8.443	3,346,056
2022-06-24	8.370	8.420	8.320	8.380	8.353	1,820,504
2022-06-23	8.160	8.390	8.140	8.370	8.343	2,522,564
2022-06-22	8.190	8.290	8.140	8.150	8.124	2,248,660
2022-06-21	8.340	8.350	8.090	8.190	8.164	2,810,300
2022-06-20	8.480	8.510	8.300	8.310	8.284	2,896,800
2022-06-17	8.310	8.480	8.230	8.460	8.433	2,385,220
2022-06-16	8.390	8.500	8.310	8.330	8.304	1,843,600
2022-06-15	8.410	8.610	8.370	8.390	8.363	2,380,864
2022-06-14	8.500	8.590	8.290	8.520	8.493	2,601,448
2022-06-13	8.430	8.650	8.390	8.560	8.533	3,212,884
2022-06-10	8.200	8.540	8.140	8.440	8.413	3,465,767
2022-06-09	8.380	8.390	8.200	8.270	8.144	2,464,300
2022-06-08	8.380	8.480	7.990	8.400	8.272	3,271,624
2022-06-07	8.500	8.500	8.290	8.360	8.233	2,406,207
2022-06-06	8.390	8.510	8.310	8.500	8.371	3,900,344
2022-06-02	8.100	8.420	8.040	8.380	8.252	4,771,800
2022-06-01	8.050	8.170	7.980	8.110	7.987	3,057,440
2022-05-31	8.080	8.120	7.950	8.110	7.987	2,844,400
2022-05-30	8.110	8.250	7.980	8.130	8.006	3,541,699
2022-05-27	8.210	8.250	8.060	8.090	7.967	2,234,933
2022-05-26	8.040	8.250	8.030	8.180	8.055	2,063,988
2022-05-25	8.090	8.210	8.040	8.150	8.026	2,046,594
2022-05-24	8.440	8.440	8.050	8.060	7.937	4,317,888
2022-05-23	8.150	8.460	8.110	8.440	8.311	4,185,048
2022-05-20	7.960	8.150	7.950	8.150	8.026	3,479,200
2022-05-19	7.840	7.950	7.760	7.950	7.829	2,484,046
2022-05-18	7.990	8.050	7.870	7.920	7.799	3,508,596
2022-05-17	7.870	8.000	7.720	7.900	7.780	3,593,608
2022-05-16	7.880	8.090	7.800	7.850	7.730	2,941,312
2022-05-13	7.800	7.930	7.700	7.850	7.730	2,531,953
2022-05-12	7.710	7.840	7.630	7.720	7.602	1,758,892

← NewerPage 18 of 21 · 1,219 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.