Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.700 | 6.850 | 6.660 | 6.680 | 6.659 | 5,466,019 |
| 2025-04-24 | 6.850 | 6.890 | 6.690 | 6.730 | 6.709 | 6,195,530 |
| 2025-04-23 | 6.970 | 7.060 | 6.810 | 6.850 | 6.828 | 9,200,382 |
| 2025-04-22 | 6.740 | 6.980 | 6.660 | 6.840 | 6.818 | 14,552,727 |
| 2025-04-21 | 6.400 | 6.840 | 6.400 | 6.740 | 6.719 | 15,431,688 |
| 2025-04-18 | 6.350 | 6.560 | 6.320 | 6.430 | 6.410 | 9,792,912 |
| 2025-04-17 | 6.240 | 6.400 | 6.200 | 6.330 | 6.310 | 5,929,532 |
| 2025-04-16 | 6.390 | 6.410 | 6.110 | 6.240 | 6.220 | 7,524,845 |
| 2025-04-15 | 6.430 | 6.430 | 6.320 | 6.370 | 6.350 | 7,199,816 |
| 2025-04-14 | 6.280 | 6.500 | 6.260 | 6.430 | 6.410 | 12,110,615 |
| 2025-04-11 | 6.260 | 6.560 | 6.260 | 6.320 | 6.300 | 9,964,266 |
| 2025-04-10 | 6.250 | 6.470 | 6.250 | 6.320 | 6.300 | 9,169,473 |
| 2025-04-09 | 6.030 | 6.290 | 5.720 | 6.180 | 6.160 | 10,839,320 |
| 2025-04-08 | 6.400 | 6.400 | 6.010 | 6.170 | 6.150 | 14,553,304 |
| 2025-04-07 | 6.780 | 6.780 | 6.480 | 6.480 | 6.459 | 6,558,822 |
| 2025-04-03 | 7.380 | 7.490 | 7.140 | 7.200 | 7.177 | 11,435,700 |
| 2025-04-02 | 6.900 | 7.500 | 6.900 | 7.250 | 7.227 | 24,646,601 |
| 2025-04-01 | 6.660 | 6.990 | 6.610 | 6.980 | 6.958 | 13,447,164 |
| 2025-03-31 | 6.630 | 6.690 | 6.490 | 6.600 | 6.579 | 7,735,985 |
| 2025-03-28 | 6.770 | 6.840 | 6.660 | 6.680 | 6.659 | 8,979,414 |
| 2025-03-27 | 7.010 | 7.090 | 6.850 | 6.850 | 6.828 | 15,209,823 |
| 2025-03-26 | 7.500 | 7.700 | 7.040 | 7.130 | 7.107 | 19,229,716 |
| 2025-03-25 | 7.120 | 7.210 | 7.000 | 7.160 | 7.137 | 11,235,634 |
| 2025-03-24 | 7.020 | 7.160 | 6.860 | 7.150 | 7.127 | 16,277,635 |
| 2025-03-21 | 7.330 | 7.350 | 7.070 | 7.110 | 7.087 | 18,298,479 |
| 2025-03-20 | 7.440 | 7.630 | 7.400 | 7.400 | 7.377 | 14,008,016 |
| 2025-03-19 | 7.800 | 7.800 | 7.450 | 7.500 | 7.476 | 27,191,368 |
| 2025-03-18 | 7.610 | 8.380 | 7.610 | 7.880 | 7.855 | 32,098,198 |
| 2025-03-17 | 7.870 | 7.880 | 7.580 | 7.620 | 7.596 | 28,738,773 |
| 2025-03-14 | 8.500 | 8.510 | 7.820 | 7.950 | 7.925 | 42,978,824 |
| 2025-03-13 | 8.000 | 8.070 | 7.610 | 7.740 | 7.715 | 19,040,669 |
| 2025-03-12 | 7.760 | 8.470 | 7.700 | 8.080 | 8.054 | 27,826,891 |
| 2025-03-11 | 7.600 | 7.750 | 7.520 | 7.750 | 7.725 | 10,088,127 |
| 2025-03-10 | 7.640 | 7.840 | 7.630 | 7.740 | 7.715 | 11,554,708 |
| 2025-03-07 | 7.430 | 7.820 | 7.380 | 7.590 | 7.566 | 14,216,237 |
| 2025-03-06 | 7.530 | 7.620 | 7.350 | 7.400 | 7.377 | 9,729,840 |
| 2025-03-05 | 7.580 | 7.650 | 7.320 | 7.530 | 7.506 | 8,568,325 |
| 2025-03-04 | 7.540 | 7.780 | 7.540 | 7.600 | 7.576 | 12,657,309 |
| 2025-03-03 | 7.390 | 7.770 | 7.390 | 7.650 | 7.626 | 13,483,520 |
| 2025-02-28 | 7.440 | 7.880 | 7.430 | 7.460 | 7.436 | 14,504,304 |
| 2025-02-27 | 7.400 | 7.600 | 7.310 | 7.430 | 7.406 | 10,393,789 |
| 2025-02-26 | 7.400 | 7.460 | 7.270 | 7.420 | 7.396 | 12,519,717 |
| 2025-02-25 | 7.270 | 7.850 | 7.060 | 7.450 | 7.426 | 21,456,695 |
| 2025-02-24 | 7.990 | 7.990 | 7.210 | 7.260 | 7.237 | 29,948,642 |
| 2025-02-21 | 7.330 | 7.990 | 7.300 | 7.990 | 7.965 | 8,844,574 |
| 2025-02-20 | 7.030 | 7.300 | 7.020 | 7.260 | 7.237 | 7,818,656 |
| 2025-02-19 | 6.600 | 7.100 | 6.600 | 7.010 | 6.988 | 10,038,803 |
| 2025-02-18 | 6.680 | 6.790 | 6.570 | 6.650 | 6.629 | 4,801,484 |
| 2025-02-17 | 6.580 | 6.850 | 6.530 | 6.750 | 6.729 | 6,448,706 |
| 2025-02-14 | 6.570 | 6.630 | 6.490 | 6.550 | 6.529 | 3,608,192 |
| 2025-02-13 | 6.680 | 6.710 | 6.550 | 6.570 | 6.549 | 3,372,994 |
| 2025-02-12 | 6.730 | 6.760 | 6.600 | 6.690 | 6.669 | 3,333,237 |
| 2025-02-11 | 6.780 | 6.790 | 6.670 | 6.730 | 6.709 | 2,290,231 |
| 2025-02-10 | 6.760 | 6.820 | 6.710 | 6.760 | 6.739 | 3,045,123 |
| 2025-02-07 | 6.720 | 6.810 | 6.650 | 6.760 | 6.739 | 4,564,400 |
| 2025-02-06 | 6.660 | 6.720 | 6.560 | 6.720 | 6.699 | 4,074,772 |
| 2025-02-05 | 6.750 | 6.800 | 6.510 | 6.600 | 6.579 | 5,315,899 |
| 2025-01-27 | 6.500 | 6.630 | 6.360 | 6.410 | 6.390 | 3,421,400 |
| 2025-01-24 | 6.500 | 6.500 | 6.340 | 6.480 | 6.459 | 2,742,588 |
| 2025-01-23 | 6.580 | 6.660 | 6.420 | 6.420 | 6.400 | 5,475,976 |
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.