Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.670 | 10.280 | 9.420 | 9.570 | 9.528 | 31,119,410 |
| 2024-04-29 | 9.200 | 10.380 | 9.170 | 9.870 | 9.827 | 36,411,000 |
| 2024-04-26 | 9.000 | 10.530 | 8.710 | 9.620 | 9.578 | 42,490,961 |
| 2024-04-25 | 8.270 | 9.240 | 8.270 | 9.240 | 9.200 | 34,568,289 |
| 2024-04-24 | 7.480 | 7.730 | 7.480 | 7.700 | 7.666 | 3,046,300 |
| 2024-04-23 | 7.550 | 7.650 | 7.470 | 7.510 | 7.477 | 2,923,800 |
| 2024-04-22 | 7.510 | 7.720 | 7.400 | 7.460 | 7.427 | 3,830,282 |
| 2024-04-19 | 7.460 | 7.690 | 7.310 | 7.620 | 7.587 | 4,855,910 |
| 2024-04-18 | 7.640 | 7.670 | 7.380 | 7.400 | 7.368 | 3,977,914 |
| 2024-04-17 | 7.300 | 7.640 | 7.200 | 7.630 | 7.597 | 5,096,611 |
| 2024-04-16 | 7.820 | 7.860 | 6.970 | 6.970 | 6.940 | 7,839,984 |
| 2024-04-15 | 8.520 | 8.650 | 7.710 | 7.990 | 7.955 | 8,836,900 |
| 2024-04-12 | 8.470 | 8.840 | 8.260 | 8.690 | 8.652 | 8,649,511 |
| 2024-04-11 | 8.350 | 8.800 | 8.260 | 8.490 | 8.453 | 5,627,931 |
| 2024-04-10 | 8.690 | 8.740 | 8.370 | 8.440 | 8.403 | 5,769,153 |
| 2024-04-09 | 8.350 | 8.900 | 8.350 | 8.740 | 8.702 | 8,647,259 |
| 2024-04-08 | 8.610 | 8.880 | 8.410 | 8.450 | 8.413 | 8,862,656 |
| 2024-04-03 | 8.900 | 8.960 | 8.610 | 8.680 | 8.642 | 11,424,720 |
| 2024-04-02 | 8.260 | 9.460 | 8.200 | 9.060 | 9.020 | 15,663,950 |
| 2024-04-01 | 7.990 | 8.490 | 7.990 | 8.260 | 8.224 | 5,203,345 |
| 2024-03-29 | 7.810 | 8.020 | 7.780 | 8.020 | 7.985 | 3,015,573 |
| 2024-03-28 | 7.500 | 7.860 | 7.500 | 7.780 | 7.746 | 2,661,983 |
| 2024-03-27 | 7.880 | 7.910 | 7.670 | 7.670 | 7.637 | 2,607,000 |
| 2024-03-26 | 7.840 | 7.920 | 7.630 | 7.910 | 7.875 | 2,807,464 |
| 2024-03-25 | 7.850 | 8.020 | 7.780 | 7.800 | 7.766 | 2,410,064 |
| 2024-03-22 | 8.130 | 8.150 | 7.880 | 7.920 | 7.885 | 3,303,209 |
| 2024-03-21 | 8.120 | 8.180 | 7.940 | 8.090 | 8.055 | 3,388,100 |
| 2024-03-20 | 7.950 | 8.140 | 7.920 | 8.140 | 8.104 | 3,219,605 |
| 2024-03-19 | 7.900 | 8.110 | 7.870 | 7.970 | 7.935 | 4,490,165 |
| 2024-03-18 | 7.870 | 7.940 | 7.770 | 7.900 | 7.866 | 4,750,903 |
| 2024-03-15 | 7.610 | 7.970 | 7.520 | 7.900 | 7.866 | 5,007,100 |
| 2024-03-14 | 7.640 | 7.750 | 7.500 | 7.610 | 7.577 | 2,793,800 |
| 2024-03-13 | 7.590 | 7.680 | 7.490 | 7.590 | 7.557 | 2,652,756 |
| 2024-03-12 | 7.500 | 7.610 | 7.380 | 7.600 | 7.567 | 3,270,600 |
| 2024-03-11 | 7.400 | 7.450 | 7.330 | 7.450 | 7.417 | 2,684,764 |
| 2024-03-08 | 7.320 | 7.430 | 7.160 | 7.350 | 7.318 | 2,646,300 |
| 2024-03-07 | 7.250 | 7.530 | 7.250 | 7.330 | 7.298 | 4,524,645 |
| 2024-03-06 | 7.100 | 7.370 | 7.090 | 7.250 | 7.218 | 2,889,562 |
| 2024-03-05 | 7.400 | 7.400 | 7.130 | 7.180 | 7.149 | 2,721,900 |
| 2024-03-04 | 7.410 | 7.490 | 7.260 | 7.400 | 7.368 | 3,008,545 |
| 2024-03-01 | 7.400 | 7.470 | 7.320 | 7.450 | 7.417 | 3,640,645 |
| 2024-02-29 | 6.950 | 7.360 | 6.950 | 7.350 | 7.318 | 5,048,005 |
| 2024-02-28 | 7.890 | 7.950 | 7.070 | 7.080 | 7.049 | 9,707,381 |
| 2024-02-27 | 7.450 | 7.930 | 7.450 | 7.920 | 7.885 | 7,707,185 |
| 2024-02-26 | 7.310 | 7.650 | 7.200 | 7.470 | 7.437 | 5,063,301 |
| 2024-02-23 | 7.070 | 7.330 | 7.030 | 7.300 | 7.268 | 4,615,900 |
| 2024-02-22 | 6.930 | 7.160 | 6.860 | 7.070 | 7.039 | 4,653,372 |
| 2024-02-21 | 6.590 | 7.140 | 6.560 | 6.830 | 6.800 | 5,157,983 |
| 2024-02-20 | 6.600 | 6.690 | 6.400 | 6.650 | 6.621 | 3,687,912 |
| 2024-02-19 | 6.400 | 6.690 | 6.390 | 6.560 | 6.531 | 6,371,369 |
| 2024-02-08 | 5.750 | 6.430 | 5.690 | 6.390 | 6.362 | 8,598,205 |
| 2024-02-07 | 6.100 | 6.240 | 5.760 | 5.800 | 5.775 | 6,729,607 |
| 2024-02-06 | 5.460 | 6.270 | 5.460 | 6.050 | 6.024 | 7,963,175 |
| 2024-02-05 | 7.060 | 7.070 | 5.910 | 6.040 | 6.014 | 7,080,603 |
| 2024-02-02 | 7.700 | 7.750 | 6.820 | 7.070 | 7.039 | 4,711,631 |
| 2024-02-01 | 7.660 | 7.760 | 7.320 | 7.560 | 7.527 | 3,482,360 |
| 2024-01-31 | 8.140 | 8.210 | 7.650 | 7.660 | 7.627 | 4,567,504 |
| 2024-01-30 | 8.510 | 8.600 | 8.150 | 8.180 | 8.144 | 4,454,141 |
| 2024-01-29 | 8.760 | 8.880 | 8.290 | 8.320 | 8.284 | 3,119,200 |
| 2024-01-26 | 8.720 | 8.930 | 8.640 | 8.760 | 8.722 | 2,383,900 |
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.