Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.580 | 6.650 | 6.470 | 6.520 | 6.499 | 4,493,856 |
| 2025-01-21 | 6.790 | 6.810 | 6.520 | 6.650 | 6.629 | 5,464,416 |
| 2025-01-20 | 6.800 | 6.830 | 6.600 | 6.740 | 6.719 | 3,860,993 |
| 2025-01-17 | 6.730 | 6.820 | 6.710 | 6.760 | 6.739 | 3,769,660 |
| 2025-01-16 | 6.570 | 6.800 | 6.550 | 6.760 | 6.739 | 8,110,863 |
| 2025-01-15 | 6.470 | 6.530 | 6.370 | 6.460 | 6.440 | 3,414,869 |
| 2025-01-14 | 6.270 | 6.460 | 6.230 | 6.460 | 6.440 | 5,062,339 |
| 2025-01-13 | 6.070 | 6.380 | 6.020 | 6.270 | 6.250 | 4,440,800 |
| 2025-01-10 | 6.460 | 6.500 | 6.200 | 6.230 | 6.210 | 4,197,200 |
| 2025-01-09 | 6.180 | 6.550 | 6.120 | 6.450 | 6.430 | 7,113,307 |
| 2025-01-08 | 6.350 | 6.430 | 6.030 | 6.190 | 6.170 | 4,923,888 |
| 2025-01-07 | 6.170 | 6.400 | 6.160 | 6.360 | 6.340 | 6,580,859 |
| 2025-01-06 | 6.010 | 6.340 | 5.770 | 6.170 | 6.150 | 5,875,699 |
| 2025-01-03 | 6.350 | 6.360 | 6.000 | 6.010 | 5.991 | 4,859,167 |
| 2025-01-02 | 6.210 | 6.490 | 6.160 | 6.270 | 6.250 | 5,111,787 |
| 2024-12-31 | 6.390 | 6.470 | 6.210 | 6.210 | 6.190 | 3,338,764 |
| 2024-12-30 | 6.500 | 6.530 | 6.230 | 6.390 | 6.370 | 2,895,807 |
| 2024-12-27 | 6.380 | 6.580 | 6.380 | 6.500 | 6.479 | 3,296,534 |
| 2024-12-26 | 6.270 | 6.440 | 6.270 | 6.370 | 6.350 | 3,450,198 |
| 2024-12-25 | 6.550 | 6.550 | 6.170 | 6.280 | 6.260 | 5,114,922 |
| 2024-12-24 | 6.480 | 6.630 | 6.320 | 6.550 | 6.529 | 4,667,465 |
| 2024-12-23 | 6.920 | 6.990 | 6.490 | 6.530 | 6.509 | 7,140,243 |
| 2024-12-20 | 7.000 | 7.030 | 6.900 | 6.930 | 6.908 | 4,107,051 |
| 2024-12-19 | 7.020 | 7.090 | 6.880 | 6.950 | 6.928 | 5,393,707 |
| 2024-12-18 | 6.890 | 7.280 | 6.750 | 7.100 | 7.077 | 9,182,975 |
| 2024-12-17 | 7.190 | 7.250 | 6.890 | 6.970 | 6.948 | 9,594,574 |
| 2024-12-16 | 7.400 | 7.600 | 7.260 | 7.290 | 7.267 | 11,109,464 |
| 2024-12-13 | 7.390 | 7.450 | 7.200 | 7.410 | 7.386 | 10,858,532 |
| 2024-12-12 | 7.340 | 7.410 | 7.280 | 7.390 | 7.367 | 7,649,900 |
| 2024-12-11 | 7.320 | 7.370 | 7.250 | 7.330 | 7.307 | 7,279,268 |
| 2024-12-10 | 7.640 | 7.640 | 7.310 | 7.350 | 7.327 | 12,533,981 |
| 2024-12-09 | 7.350 | 7.550 | 7.330 | 7.490 | 7.466 | 12,055,076 |
| 2024-12-06 | 7.250 | 7.550 | 7.250 | 7.400 | 7.377 | 13,217,867 |
| 2024-12-05 | 7.200 | 7.310 | 7.110 | 7.270 | 7.247 | 12,544,742 |
| 2024-12-04 | 7.480 | 7.550 | 7.150 | 7.170 | 7.147 | 19,090,927 |
| 2024-12-03 | 7.500 | 7.650 | 7.340 | 7.370 | 7.347 | 25,934,300 |
| 2024-12-02 | 7.670 | 8.200 | 7.420 | 7.730 | 7.705 | 38,226,201 |
| 2024-11-29 | 7.000 | 7.690 | 6.880 | 7.690 | 7.666 | 26,324,800 |
| 2024-11-28 | 6.880 | 7.140 | 6.830 | 6.990 | 6.968 | 8,778,571 |
| 2024-11-27 | 6.810 | 6.860 | 6.500 | 6.850 | 6.828 | 6,975,668 |
| 2024-11-26 | 6.910 | 7.050 | 6.800 | 6.870 | 6.848 | 6,170,212 |
| 2024-11-25 | 6.910 | 7.100 | 6.850 | 6.970 | 6.948 | 8,169,980 |
| 2024-11-22 | 7.170 | 7.270 | 6.880 | 6.950 | 6.928 | 15,722,776 |
| 2024-11-21 | 6.980 | 7.320 | 6.980 | 7.130 | 7.107 | 21,597,333 |
| 2024-11-20 | 6.620 | 7.180 | 6.560 | 6.980 | 6.958 | 25,956,424 |
| 2024-11-19 | 6.190 | 6.550 | 6.160 | 6.540 | 6.519 | 9,997,568 |
| 2024-11-18 | 6.330 | 6.440 | 6.110 | 6.160 | 6.140 | 7,502,660 |
| 2024-11-15 | 6.520 | 6.550 | 6.280 | 6.300 | 6.280 | 7,542,772 |
| 2024-11-14 | 6.590 | 6.750 | 6.470 | 6.490 | 6.469 | 8,333,760 |
| 2024-11-13 | 6.590 | 6.710 | 6.460 | 6.590 | 6.569 | 7,770,564 |
| 2024-11-12 | 6.690 | 6.810 | 6.550 | 6.640 | 6.619 | 12,655,998 |
| 2024-11-11 | 6.600 | 6.700 | 6.570 | 6.700 | 6.679 | 9,598,360 |
| 2024-11-08 | 6.760 | 6.780 | 6.550 | 6.630 | 6.609 | 11,087,745 |
| 2024-11-07 | 6.540 | 6.690 | 6.470 | 6.690 | 6.669 | 12,037,520 |
| 2024-11-06 | 6.670 | 6.780 | 6.530 | 6.600 | 6.579 | 16,797,860 |
| 2024-11-05 | 6.500 | 6.760 | 6.500 | 6.670 | 6.649 | 20,138,212 |
| 2024-11-04 | 6.680 | 6.680 | 6.310 | 6.530 | 6.509 | 25,339,794 |
| 2024-11-01 | 6.320 | 7.000 | 6.250 | 6.850 | 6.828 | 35,174,767 |
| 2024-10-31 | 6.240 | 6.400 | 6.190 | 6.360 | 6.340 | 6,531,008 |
| 2024-10-30 | 6.240 | 6.350 | 6.130 | 6.250 | 6.230 | 4,919,516 |
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.