Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.500 | 6.520 | 6.200 | 6.240 | 6.220 | 6,299,667 |
| 2024-10-28 | 6.280 | 6.430 | 6.280 | 6.430 | 6.410 | 8,253,508 |
| 2024-10-25 | 6.160 | 6.280 | 6.160 | 6.260 | 6.240 | 4,781,580 |
| 2024-10-24 | 6.100 | 6.170 | 6.040 | 6.140 | 6.121 | 4,095,707 |
| 2024-10-23 | 6.130 | 6.170 | 6.080 | 6.140 | 6.121 | 4,663,312 |
| 2024-10-22 | 6.150 | 6.240 | 6.040 | 6.130 | 6.111 | 5,990,916 |
| 2024-10-21 | 6.050 | 6.150 | 6.000 | 6.120 | 6.101 | 6,741,457 |
| 2024-10-18 | 5.850 | 6.070 | 5.830 | 6.010 | 5.991 | 7,669,444 |
| 2024-10-17 | 5.850 | 6.020 | 5.820 | 5.850 | 5.831 | 5,336,900 |
| 2024-10-16 | 5.680 | 5.870 | 5.660 | 5.840 | 5.821 | 4,516,412 |
| 2024-10-15 | 5.830 | 5.970 | 5.730 | 5.770 | 5.752 | 5,689,907 |
| 2024-10-14 | 5.730 | 5.880 | 5.700 | 5.810 | 5.792 | 5,568,107 |
| 2024-10-11 | 5.840 | 5.910 | 5.590 | 5.650 | 5.632 | 6,522,092 |
| 2024-10-10 | 5.880 | 6.020 | 5.700 | 5.840 | 5.821 | 8,099,371 |
| 2024-10-09 | 6.450 | 6.450 | 5.900 | 5.900 | 5.881 | 12,382,912 |
| 2024-10-08 | 6.800 | 6.810 | 6.060 | 6.550 | 6.529 | 15,918,115 |
| 2024-09-30 | 5.820 | 6.260 | 5.780 | 6.190 | 6.170 | 16,072,782 |
| 2024-09-27 | 5.540 | 5.770 | 5.460 | 5.690 | 5.672 | 7,836,051 |
| 2024-09-26 | 5.330 | 5.460 | 5.300 | 5.450 | 5.433 | 4,359,960 |
| 2024-09-25 | 5.370 | 5.480 | 5.320 | 5.330 | 5.313 | 4,553,652 |
| 2024-09-24 | 5.190 | 5.290 | 5.180 | 5.290 | 5.273 | 3,560,700 |
| 2024-09-23 | 5.190 | 5.190 | 5.080 | 5.180 | 5.164 | 2,811,800 |
| 2024-09-20 | 5.210 | 5.220 | 5.100 | 5.130 | 5.114 | 2,796,930 |
| 2024-09-19 | 4.970 | 5.170 | 4.900 | 5.170 | 5.154 | 4,711,944 |
| 2024-09-18 | 5.010 | 5.100 | 4.840 | 4.940 | 4.924 | 3,490,860 |
| 2024-09-13 | 5.110 | 5.150 | 5.010 | 5.030 | 5.014 | 2,399,613 |
| 2024-09-12 | 5.110 | 5.200 | 5.090 | 5.110 | 5.094 | 2,494,060 |
| 2024-09-11 | 5.110 | 5.180 | 5.070 | 5.120 | 5.104 | 2,983,900 |
| 2024-09-10 | 5.050 | 5.130 | 4.990 | 5.110 | 5.094 | 2,930,800 |
| 2024-09-09 | 4.970 | 5.060 | 4.890 | 5.050 | 5.034 | 2,985,300 |
| 2024-09-06 | 5.160 | 5.180 | 5.000 | 5.000 | 4.984 | 2,527,800 |
| 2024-09-05 | 5.140 | 5.180 | 5.090 | 5.160 | 5.144 | 2,554,575 |
| 2024-09-04 | 5.100 | 5.210 | 5.080 | 5.120 | 5.104 | 2,764,200 |
| 2024-09-03 | 5.220 | 5.270 | 5.150 | 5.190 | 5.174 | 3,141,400 |
| 2024-09-02 | 5.270 | 5.310 | 5.200 | 5.210 | 5.193 | 3,885,600 |
| 2024-08-30 | 5.260 | 5.340 | 5.180 | 5.270 | 5.253 | 5,994,300 |
| 2024-08-29 | 5.120 | 5.290 | 5.000 | 5.270 | 5.253 | 4,549,665 |
| 2024-08-28 | 5.020 | 5.200 | 5.020 | 5.160 | 5.144 | 3,992,400 |
| 2024-08-27 | 5.100 | 5.160 | 5.020 | 5.050 | 5.034 | 3,102,116 |
| 2024-08-26 | 4.930 | 5.140 | 4.930 | 5.100 | 5.084 | 3,636,816 |
| 2024-08-23 | 4.970 | 5.020 | 4.860 | 4.940 | 4.924 | 3,473,037 |
| 2024-08-22 | 5.120 | 5.150 | 4.960 | 4.980 | 4.964 | 2,535,500 |
| 2024-08-21 | 5.020 | 5.130 | 5.000 | 5.100 | 5.084 | 2,503,580 |
| 2024-08-20 | 5.170 | 5.220 | 5.030 | 5.050 | 5.034 | 2,505,700 |
| 2024-08-19 | 5.150 | 5.220 | 5.100 | 5.170 | 5.154 | 2,863,900 |
| 2024-08-16 | 5.260 | 5.300 | 5.080 | 5.120 | 5.104 | 3,914,500 |
| 2024-08-15 | 5.120 | 5.210 | 5.040 | 5.200 | 5.184 | 3,523,200 |
| 2024-08-14 | 5.160 | 5.260 | 5.110 | 5.120 | 5.104 | 3,513,958 |
| 2024-08-13 | 5.250 | 5.280 | 5.080 | 5.200 | 5.184 | 3,804,500 |
| 2024-08-12 | 5.160 | 5.170 | 5.070 | 5.110 | 5.094 | 2,258,100 |
| 2024-08-09 | 5.180 | 5.250 | 5.130 | 5.160 | 5.144 | 2,773,100 |
| 2024-08-08 | 5.120 | 5.200 | 5.000 | 5.160 | 5.144 | 3,429,216 |
| 2024-08-07 | 4.860 | 5.170 | 4.860 | 5.150 | 5.134 | 2,889,044 |
| 2024-08-06 | 5.050 | 5.120 | 5.020 | 5.120 | 5.104 | 2,572,492 |
| 2024-08-05 | 5.130 | 5.230 | 4.990 | 4.990 | 4.974 | 3,365,400 |
| 2024-08-02 | 5.240 | 5.260 | 5.150 | 5.190 | 5.174 | 3,386,732 |
| 2024-08-01 | 5.230 | 5.330 | 5.200 | 5.260 | 5.243 | 3,108,200 |
| 2024-07-31 | 5.050 | 5.240 | 5.020 | 5.240 | 5.223 | 3,991,880 |
| 2024-07-30 | 4.900 | 5.050 | 4.870 | 5.030 | 5.014 | 2,810,572 |
| 2024-07-29 | 5.020 | 5.050 | 4.900 | 5.000 | 4.984 | 2,240,400 |
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.