Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.760	7.970	7.740	7.740	7.622	2,825,265
2022-05-10	7.690	7.770	7.580	7.760	7.642	2,384,976
2022-05-09	7.580	7.790	7.500	7.760	7.642	1,634,620
2022-05-06	7.590	7.650	7.450	7.570	7.455	1,800,767
2022-05-05	7.760	7.880	7.590	7.720	7.602	2,801,800
2022-04-29	7.290	7.880	7.290	7.760	7.642	4,159,272
2022-04-28	7.350	7.400	7.100	7.250	7.140	2,729,267
2022-04-27	6.900	7.380	6.800	7.370	7.258	4,544,560
2022-04-26	7.730	7.730	7.080	7.140	7.031	3,594,460
2022-04-25	8.310	8.310	7.530	7.570	7.455	5,321,243
2022-04-22	8.780	8.790	8.310	8.370	8.243	5,018,180
2022-04-21	8.970	9.020	8.670	8.730	8.597	3,070,751
2022-04-20	9.090	9.150	8.940	9.030	8.893	2,082,159
2022-04-19	9.100	9.190	9.020	9.130	8.991	2,180,300
2022-04-18	8.750	9.140	8.650	9.110	8.971	3,965,400
2022-04-15	9.140	9.250	8.800	8.830	8.696	4,147,999
2022-04-14	9.080	9.190	9.010	9.170	9.030	2,657,484
2022-04-13	9.060	9.140	8.970	9.030	8.893	2,550,752
2022-04-12	8.870	9.090	8.850	9.090	8.952	2,623,600
2022-04-11	8.940	9.030	8.810	8.870	8.735	2,999,572
2022-04-08	9.050	9.060	8.820	8.970	8.833	2,924,384
2022-04-07	9.170	9.200	9.040	9.050	8.912	2,139,732
2022-04-06	9.060	9.240	9.060	9.230	9.089	2,515,976
2022-04-01	9.140	9.160	9.010	9.080	8.942	2,392,000
2022-03-31	9.090	9.250	9.040	9.170	9.030	3,434,461
2022-03-30	9.060	9.080	8.960	9.060	8.922	2,824,941
2022-03-29	9.140	9.150	8.960	9.020	8.883	3,153,500
2022-03-28	9.270	9.280	9.030	9.110	8.971	2,587,400
2022-03-25	9.220	9.370	9.190	9.270	9.129	2,915,842
2022-03-24	9.250	9.450	9.190	9.250	9.109	2,993,100
2022-03-23	9.360	9.470	9.310	9.330	9.188	2,777,704
2022-03-22	9.430	9.460	9.290	9.350	9.208	2,290,060
2022-03-21	9.540	9.600	9.310	9.400	9.257	3,107,300
2022-03-18	9.100	9.530	9.080	9.460	9.316	4,987,700
2022-03-17	9.060	9.300	9.060	9.100	8.961	4,065,394
2022-03-16	9.070	9.180	8.540	9.030	8.893	7,451,592
2022-03-15	9.510	9.620	8.900	8.940	8.804	6,003,344
2022-03-14	9.830	10.020	9.610	9.610	9.464	5,342,900
2022-03-11	9.670	10.250	9.610	10.020	9.867	6,852,573
2022-03-10	9.860	9.960	9.700	9.800	9.651	5,280,044
2022-03-09	9.980	10.000	9.300	9.770	9.621	8,729,124
2022-03-08	10.210	10.540	9.640	9.980	9.828	11,672,328
2022-03-07	10.030	10.310	10.030	10.090	9.936	5,928,788
2022-03-04	10.230	10.260	10.020	10.060	9.907	7,770,793
2022-03-03	10.450	10.460	10.230	10.320	10.163	8,856,464
2022-03-02	10.170	10.390	10.120	10.250	10.094	7,611,135
2022-03-01	10.190	10.310	10.110	10.170	10.015	9,595,337
2022-02-28	10.170	10.450	10.090	10.270	10.114	11,481,491
2022-02-25	10.200	10.650	10.050	10.300	10.143	16,953,180
2022-02-24	11.000	11.100	9.990	10.180	10.025	31,534,237
2022-02-23	9.540	10.480	9.430	10.480	10.320	14,373,166
2022-02-22	9.580	9.740	9.450	9.530	9.385	3,086,200
2022-02-21	9.510	9.570	9.470	9.550	9.405	1,916,679
2022-02-18	9.410	9.550	9.410	9.540	9.395	2,186,700
2022-02-17	9.460	9.520	9.420	9.480	9.336	2,377,136
2022-02-16	9.340	9.510	9.330	9.470	9.326	2,085,427
2022-02-15	9.410	9.490	9.280	9.340	9.198	1,865,369
2022-02-14	9.340	9.580	9.340	9.410	9.267	2,520,448
2022-02-11	9.460	9.480	9.320	9.340	9.198	1,996,739
2022-02-10	9.560	9.610	9.450	9.500	9.355	1,539,300

← NewerPage 19 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.