Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.910	35.000	32.010	32.310	32.207	52,058,600
2026-04-22	32.920	36.300	32.590	34.820	34.709	58,060,132
2026-04-21	34.110	34.290	33.080	33.370	33.264	33,132,109
2026-04-20	33.450	35.000	33.340	34.450	34.341	49,602,162
2026-04-17	33.860	35.490	33.200	33.640	33.533	66,475,680
2026-04-16	31.890	34.850	30.980	33.850	33.742	70,563,733
2026-04-15	34.000	34.100	31.580	31.680	31.579	38,016,708
2026-04-14	33.550	34.320	32.920	33.350	33.244	38,146,218
2026-04-13	32.730	33.330	31.900	32.890	32.786	25,418,620
2026-04-10	34.000	34.080	32.510	32.870	32.766	28,622,468
2026-04-09	33.060	34.330	32.760	33.600	33.493	33,389,440
2026-04-08	33.500	33.940	32.880	33.850	33.742	44,818,714
2026-04-07	30.330	33.280	30.300	32.300	32.197	45,838,086
2026-04-03	30.990	31.300	30.140	30.250	30.154	20,732,504
2026-04-02	32.110	32.180	30.340	31.000	30.902	32,512,911
2026-04-01	32.100	32.960	31.180	32.200	32.098	36,698,950
2026-03-31	33.800	34.080	32.260	32.750	32.646	35,905,879
2026-03-30	33.140	33.960	32.050	33.800	33.693	60,322,272
2026-03-27	29.790	33.130	29.790	33.130	33.025	36,018,331
2026-03-26	31.350	31.510	29.510	30.120	30.024	24,516,952
2026-03-25	31.990	32.300	30.520	31.030	30.931	31,560,652
2026-03-24	31.000	31.490	29.900	31.430	31.330	24,800,794
2026-03-23	31.130	31.960	29.940	30.240	30.144	27,785,044
2026-03-20	33.370	33.460	31.600	31.700	31.599	22,722,996
2026-03-19	33.310	33.490	32.200	32.390	32.287	28,877,844
2026-03-18	34.090	34.690	33.610	34.270	34.161	28,625,504
2026-03-17	33.980	35.510	33.690	33.790	33.683	43,444,533
2026-03-16	34.420	35.100	32.500	33.730	33.623	40,870,928
2026-03-13	36.100	36.100	34.070	34.430	34.321	52,201,980
2026-03-12	39.050	39.380	37.000	37.400	37.281	46,393,984
2026-03-11	41.300	43.250	38.800	39.200	39.075	52,933,620
2026-03-10	41.520	42.390	39.550	41.390	41.259	40,681,126
2026-03-09	42.560	44.020	40.570	41.390	41.259	50,269,282
2026-03-06	43.070	45.300	42.120	43.010	42.873	60,180,421
2026-03-05	47.000	47.700	41.450	41.820	41.687	67,892,142
2026-03-04	41.610	47.590	41.190	46.050	45.904	75,458,173
2026-03-03	45.720	48.500	43.220	43.680	43.541	85,868,004
2026-03-02	43.130	45.720	42.500	45.720	45.575	71,554,355
2026-02-27	38.010	41.560	38.010	41.560	41.428	41,415,057
2026-02-26	37.160	40.230	37.010	37.780	37.660	77,666,725
2026-02-25	36.500	38.860	35.640	37.500	37.381	85,154,556
2026-02-24	37.470	37.880	35.810	35.850	35.736	54,726,182
2026-02-13	37.590	38.950	36.000	36.380	36.264	67,388,214
2026-02-12	36.900	38.510	35.640	38.510	38.388	84,948,540
2026-02-11	32.100	35.010	32.100	35.010	34.899	24,695,773
2026-02-10	30.710	32.100	30.710	31.830	31.729	54,219,774
2026-02-09	29.420	31.000	28.600	30.200	30.104	65,241,760
2026-02-06	25.870	28.460	25.490	28.460	28.370	55,771,887
2026-02-05	26.180	27.430	25.180	25.870	25.788	46,595,316
2026-02-04	27.400	28.050	26.010	26.800	26.715	49,748,652
2026-02-03	27.230	28.070	26.600	27.060	26.974	66,364,420
2026-02-02	24.920	28.240	24.920	27.100	27.014	74,170,076
2026-01-30	25.550	28.900	25.060	26.120	26.037	69,697,011
2026-01-29	29.710	30.780	26.750	27.840	27.752	76,673,156
2026-01-28	26.500	28.840	25.350	28.840	28.748	73,349,072
2026-01-27	24.600	26.960	24.570	26.220	26.137	71,392,104
2026-01-26	22.300	24.510	22.010	24.510	24.432	44,014,184
2026-01-23	21.770	23.260	20.850	22.280	22.209	53,640,549
2026-01-22	22.380	23.120	21.390	21.780	21.711	54,396,381
2026-01-21	20.810	22.720	20.330	22.600	22.528	60,203,817

← NewerPage 3 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.