Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.420	9.640	9.420	9.560	9.414	2,616,024
2022-02-08	9.190	9.460	9.190	9.440	9.296	2,386,673
2022-02-07	9.120	9.240	9.010	9.210	9.070	2,255,304
2022-01-28	8.830	9.030	8.760	8.950	8.814	1,687,744
2022-01-27	9.090	9.100	8.810	8.810	8.676	2,426,825
2022-01-26	8.980	9.130	8.940	9.050	8.912	1,776,007
2022-01-25	9.210	9.290	8.950	8.980	8.843	3,698,791
2022-01-24	9.340	9.360	9.170	9.270	9.129	1,547,972
2022-01-21	9.240	9.410	9.220	9.350	9.208	1,844,467
2022-01-20	9.570	9.630	9.210	9.240	9.099	3,762,774
2022-01-19	9.460	9.600	9.410	9.540	9.395	2,197,900
2022-01-18	9.680	9.700	9.430	9.470	9.326	3,273,100
2022-01-17	9.620	9.740	9.570	9.640	9.493	3,378,050
2022-01-14	9.720	9.760	9.530	9.550	9.405	3,096,048
2022-01-13	9.740	9.810	9.650	9.690	9.542	3,422,487
2022-01-12	9.750	9.810	9.680	9.740	9.592	2,686,969
2022-01-11	9.620	9.770	9.590	9.670	9.523	3,160,611
2022-01-10	9.500	9.620	9.480	9.600	9.454	2,611,758
2022-01-07	9.620	9.640	9.480	9.510	9.365	2,958,776
2022-01-06	9.530	9.640	9.510	9.630	9.483	3,019,323
2022-01-05	9.550	9.650	9.470	9.500	9.355	3,803,299
2022-01-04	9.460	9.540	9.320	9.540	9.395	3,739,708
2021-12-31	9.360	9.410	9.310	9.370	9.227	2,291,050
2021-12-30	9.260	9.350	9.260	9.340	9.198	2,434,859
2021-12-29	9.310	9.340	9.220	9.260	9.119	2,223,734
2021-12-28	9.200	9.320	9.160	9.300	9.158	2,818,579
2021-12-27	9.140	9.260	9.070	9.160	9.021	3,366,960
2021-12-24	9.530	9.550	9.120	9.140	9.001	5,745,035
2021-12-23	9.460	9.570	9.430	9.490	9.346	3,057,683
2021-12-22	9.570	9.630	9.500	9.520	9.375	2,715,549
2021-12-21	9.400	9.570	9.400	9.570	9.424	2,980,949
2021-12-20	9.640	9.640	9.360	9.380	9.237	3,825,027
2021-12-17	9.600	9.670	9.530	9.590	9.444	3,228,171
2021-12-16	9.480	9.630	9.430	9.600	9.454	3,413,331
2021-12-15	9.460	9.540	9.410	9.440	9.296	3,009,224
2021-12-14	9.550	9.560	9.400	9.470	9.326	2,782,742
2021-12-13	9.630	9.690	9.510	9.550	9.405	2,832,903
2021-12-10	9.540	9.710	9.490	9.630	9.483	3,058,023
2021-12-09	9.600	9.720	9.530	9.570	9.424	3,009,200
2021-12-08	9.540	9.750	9.450	9.610	9.464	3,324,710
2021-12-07	9.760	9.770	9.360	9.460	9.316	3,536,479
2021-12-06	9.880	9.920	9.610	9.630	9.483	4,800,340
2021-12-03	9.970	10.020	9.860	9.900	9.749	2,829,700
2021-12-02	10.000	10.080	9.850	9.940	9.789	4,482,451
2021-12-01	9.920	10.040	9.790	10.040	9.887	4,745,746
2021-11-30	9.930	10.120	9.820	9.970	9.818	5,579,673
2021-11-29	9.870	9.960	9.670	9.890	9.739	6,621,555
2021-11-26	9.780	10.270	9.750	10.010	9.858	9,563,652
2021-11-25	9.820	9.860	9.700	9.820	9.670	4,561,414
2021-11-24	9.590	9.920	9.560	9.810	9.661	6,152,713
2021-11-23	9.630	9.740	9.560	9.610	9.464	5,423,899
2021-11-22	9.400	9.720	9.380	9.610	9.464	6,563,899
2021-11-19	9.320	9.450	9.250	9.410	9.267	4,863,130
2021-11-18	9.280	9.540	9.200	9.430	9.286	7,178,964
2021-11-17	9.050	9.300	9.050	9.280	9.139	3,350,240
2021-11-16	9.330	9.340	9.060	9.080	8.942	4,344,227
2021-11-15	9.120	9.350	9.100	9.330	9.188	5,362,632
2021-11-12	9.230	9.230	9.080	9.160	9.021	2,959,624
2021-11-11	9.060	9.240	8.940	9.150	9.011	4,105,428
2021-11-10	9.030	9.040	8.850	9.020	8.883	3,881,106

← NewerPage 20 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.