Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.490	10.710	10.490	10.600	10.566	8,044,204
2025-10-23	10.380	10.550	10.220	10.490	10.457	7,077,636
2025-10-22	10.280	10.580	10.140	10.440	10.407	9,478,927
2025-10-21	10.360	10.480	10.230	10.440	10.407	8,565,787
2025-10-20	10.200	10.350	10.150	10.330	10.297	9,217,788
2025-10-17	10.540	10.830	10.110	10.140	10.108	12,427,339
2025-10-16	10.800	10.800	10.420	10.460	10.427	13,382,598
2025-10-15	11.100	11.140	10.730	10.840	10.806	17,637,081
2025-10-14	11.400	11.640	10.960	11.070	11.035	30,412,074
2025-10-13	10.260	11.180	10.260	11.140	11.105	22,957,275
2025-10-10	11.100	11.100	10.680	10.730	10.696	18,711,865
2025-10-09	11.000	11.140	10.850	11.140	11.105	26,866,065
2025-09-30	10.640	10.910	10.640	10.790	10.756	19,625,997
2025-09-29	10.710	10.780	10.390	10.670	10.636	17,299,151
2025-09-26	10.550	10.790	10.410	10.410	10.377	24,086,104
2025-09-25	10.250	10.600	10.170	10.600	10.566	28,006,803
2025-09-24	10.100	10.280	10.050	10.220	10.188	11,322,636
2025-09-23	10.420	10.490	9.920	10.180	10.148	15,927,937
2025-09-22	10.490	10.590	10.290	10.400	10.367	12,984,901
2025-09-19	10.530	10.620	10.390	10.490	10.457	13,233,272
2025-09-18	11.010	11.010	10.410	10.570	10.536	27,634,481
2025-09-17	11.010	11.220	10.910	11.150	11.115	15,922,908
2025-09-16	11.570	11.640	10.830	11.140	11.105	30,204,292
2025-09-15	12.010	12.010	11.500	11.520	11.483	23,885,800
2025-09-12	11.700	12.040	11.580	12.010	11.972	27,265,752
2025-09-11	11.510	11.740	11.360	11.740	11.703	19,756,441
2025-09-10	11.600	11.750	11.370	11.510	11.473	20,642,104
2025-09-09	11.950	12.190	11.660	11.710	11.673	28,323,860
2025-09-08	12.200	12.440	11.910	11.950	11.912	36,606,710
2025-09-05	11.500	11.850	11.280	11.810	11.773	36,797,456
2025-09-04	11.610	12.660	11.300	11.720	11.683	50,503,435
2025-09-03	12.450	12.580	11.420	11.510	11.473	39,600,091
2025-09-02	12.980	12.980	12.200	12.360	12.321	44,349,757
2025-09-01	12.450	13.100	12.250	12.950	12.909	66,031,860
2025-08-29	13.390	13.530	12.460	12.610	12.570	94,228,253
2025-08-28	11.800	12.760	11.310	12.760	12.719	89,376,948
2025-08-27	11.210	12.560	11.150	11.600	11.563	80,063,752
2025-08-26	11.900	11.900	11.120	11.580	11.543	79,290,277
2025-08-25	11.230	12.130	11.030	12.130	12.091	74,040,174
2025-08-22	10.600	11.300	10.560	11.030	10.995	54,076,077
2025-08-21	10.630	11.410	10.460	10.720	10.686	48,955,534
2025-08-20	10.350	10.920	10.310	10.590	10.556	37,365,175
2025-08-19	10.120	10.790	9.950	10.450	10.417	40,126,589
2025-08-18	9.910	10.420	9.650	10.190	10.158	35,889,141
2025-08-15	9.580	9.950	9.580	9.800	9.769	29,632,340
2025-08-14	9.820	9.980	9.550	9.580	9.550	24,413,901
2025-08-13	9.490	9.980	9.410	9.800	9.769	34,586,979
2025-08-12	9.570	9.850	9.270	9.380	9.350	18,054,644
2025-08-11	9.290	9.440	9.130	9.400	9.370	13,804,338
2025-08-08	9.140	9.300	9.080	9.220	9.191	15,222,388
2025-08-07	9.270	9.280	8.960	9.180	9.151	15,677,384
2025-08-06	9.120	9.400	9.050	9.180	9.151	18,292,730
2025-08-05	9.160	9.180	8.960	9.020	8.991	14,202,803
2025-08-04	8.980	9.310	8.900	9.090	9.061	18,434,972
2025-08-01	9.020	9.100	8.930	8.960	8.932	8,481,763
2025-07-31	9.220	9.300	8.940	9.020	8.991	16,867,934
2025-07-30	9.710	9.740	9.170	9.310	9.280	22,755,740
2025-07-29	9.770	9.890	9.570	9.690	9.659	17,284,016
2025-07-28	9.680	9.950	9.550	9.810	9.779	28,111,644
2025-07-25	9.780	10.170	9.680	9.950	9.918	39,540,955

← NewerPage 5 of 21 · 1,218 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.