Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.280 | 7.350 | 7.150 | 7.240 | 7.232 | 2,642,600 |
| 2024-07-26 | 7.090 | 7.280 | 7.090 | 7.240 | 7.232 | 2,556,400 |
| 2024-07-25 | 6.960 | 7.190 | 6.960 | 7.080 | 7.072 | 2,315,700 |
| 2024-07-24 | 7.190 | 7.240 | 7.020 | 7.070 | 7.062 | 3,656,200 |
| 2024-07-23 | 7.420 | 7.480 | 7.200 | 7.220 | 7.212 | 2,700,200 |
| 2024-07-22 | 7.380 | 7.460 | 7.330 | 7.410 | 7.402 | 2,163,100 |
| 2024-07-19 | 7.460 | 7.510 | 7.270 | 7.430 | 7.422 | 2,934,000 |
| 2024-07-18 | 7.450 | 7.450 | 7.170 | 7.360 | 7.352 | 3,672,800 |
| 2024-07-17 | 7.560 | 7.590 | 7.410 | 7.440 | 7.432 | 3,631,700 |
| 2024-07-16 | 7.680 | 7.710 | 7.530 | 7.590 | 7.582 | 3,711,500 |
| 2024-07-15 | 7.850 | 8.040 | 7.690 | 7.700 | 7.691 | 4,426,831 |
| 2024-07-12 | 7.980 | 8.100 | 7.910 | 7.940 | 7.931 | 5,911,138 |
| 2024-07-11 | 7.750 | 8.080 | 7.750 | 8.040 | 8.031 | 10,840,230 |
| 2024-07-10 | 7.890 | 7.910 | 7.600 | 7.610 | 7.602 | 10,936,350 |
| 2024-07-09 | 8.540 | 8.880 | 7.730 | 8.000 | 7.991 | 13,461,810 |
| 2024-07-08 | 7.670 | 7.670 | 7.430 | 7.470 | 7.462 | 2,990,867 |
| 2024-07-05 | 7.530 | 7.720 | 7.440 | 7.670 | 7.662 | 2,749,929 |
| 2024-07-04 | 7.880 | 7.900 | 7.550 | 7.580 | 7.572 | 3,376,000 |
| 2024-07-03 | 7.980 | 8.020 | 7.860 | 7.860 | 7.851 | 2,801,100 |
| 2024-07-02 | 7.940 | 8.000 | 7.850 | 7.970 | 7.961 | 3,575,200 |
| 2024-07-01 | 7.780 | 8.020 | 7.730 | 7.940 | 7.931 | 3,692,300 |
| 2024-06-28 | 7.780 | 7.950 | 7.740 | 7.780 | 7.771 | 3,124,456 |
| 2024-06-27 | 7.940 | 8.010 | 7.710 | 7.730 | 7.721 | 2,889,800 |
| 2024-06-26 | 7.710 | 7.970 | 7.580 | 7.950 | 7.941 | 3,014,200 |
| 2024-06-25 | 7.700 | 7.770 | 7.590 | 7.700 | 7.691 | 3,473,700 |
| 2024-06-24 | 7.920 | 7.990 | 7.580 | 7.600 | 7.592 | 4,087,517 |
| 2024-06-21 | 8.170 | 8.170 | 7.850 | 8.020 | 8.011 | 2,926,900 |
| 2024-06-20 | 8.320 | 8.420 | 8.060 | 8.090 | 8.081 | 3,997,600 |
| 2024-06-19 | 8.360 | 8.400 | 8.240 | 8.310 | 8.301 | 3,120,834 |
| 2024-06-18 | 8.220 | 8.360 | 8.130 | 8.360 | 8.351 | 4,972,100 |
| 2024-06-17 | 8.290 | 8.400 | 8.080 | 8.110 | 8.101 | 3,468,800 |
| 2024-06-14 | 8.240 | 8.320 | 8.180 | 8.280 | 8.271 | 3,309,200 |
| 2024-06-13 | 8.470 | 8.520 | 8.280 | 8.320 | 8.311 | 3,660,500 |
| 2024-06-12 | 8.390 | 8.540 | 8.280 | 8.470 | 8.461 | 4,377,243 |
| 2024-06-11 | 8.150 | 8.370 | 8.030 | 8.360 | 8.351 | 4,160,200 |
| 2024-06-07 | 8.180 | 8.310 | 8.120 | 8.240 | 8.231 | 5,124,559 |
| 2024-06-06 | 8.430 | 8.580 | 7.930 | 8.070 | 8.061 | 7,007,950 |
| 2024-06-05 | 8.760 | 8.800 | 8.410 | 8.430 | 8.421 | 5,504,000 |
| 2024-06-04 | 8.770 | 8.800 | 8.560 | 8.680 | 8.670 | 5,026,693 |
| 2024-06-03 | 8.900 | 8.980 | 8.650 | 8.820 | 8.810 | 8,802,300 |
| 2024-05-31 | 9.300 | 9.390 | 8.950 | 8.950 | 8.940 | 12,269,300 |
| 2024-05-30 | 9.320 | 9.670 | 9.240 | 9.390 | 9.380 | 13,859,100 |
| 2024-05-29 | 9.100 | 9.330 | 9.090 | 9.320 | 9.310 | 6,595,900 |
| 2024-05-28 | 9.280 | 9.420 | 9.110 | 9.150 | 9.140 | 6,491,700 |
| 2024-05-27 | 9.200 | 9.430 | 9.040 | 9.250 | 9.240 | 7,119,307 |
| 2024-05-24 | 9.300 | 9.370 | 9.150 | 9.190 | 9.150 | 5,951,400 |
| 2024-05-23 | 9.520 | 9.530 | 9.180 | 9.280 | 9.239 | 11,648,700 |
| 2024-05-22 | 9.670 | 9.880 | 9.590 | 9.610 | 9.568 | 10,915,810 |
| 2024-05-21 | 10.130 | 10.290 | 9.780 | 9.800 | 9.757 | 12,566,500 |
| 2024-05-20 | 10.060 | 10.330 | 10.060 | 10.150 | 10.106 | 16,212,700 |
| 2024-05-17 | 9.700 | 10.060 | 9.700 | 10.030 | 9.986 | 11,576,330 |
| 2024-05-16 | 10.030 | 10.150 | 9.800 | 9.880 | 9.837 | 13,214,400 |
| 2024-05-15 | 9.610 | 10.280 | 9.540 | 10.030 | 9.986 | 19,816,221 |
| 2024-05-14 | 9.890 | 10.070 | 9.580 | 9.700 | 9.658 | 17,257,461 |
| 2024-05-13 | 10.420 | 10.420 | 9.840 | 9.940 | 9.897 | 18,161,900 |
| 2024-05-10 | 10.400 | 10.650 | 10.180 | 10.530 | 10.484 | 22,121,990 |
| 2024-05-09 | 10.620 | 10.920 | 10.290 | 10.350 | 10.305 | 27,372,430 |
| 2024-05-08 | 11.150 | 11.280 | 10.800 | 10.880 | 10.832 | 29,950,660 |
| 2024-05-07 | 10.600 | 11.800 | 10.500 | 11.490 | 11.440 | 48,542,262 |
| 2024-05-06 | 9.390 | 11.280 | 9.180 | 10.970 | 10.922 | 40,606,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 0.0100 CNY |
| 2024-05-27 | 0.0300 CNY |
| 2023-05-26 | 0.0200 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-05-27 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.