Guangdong Huiyun Titanium Industry historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.400	8.730	8.320	8.700	8.662	2,810,404
2024-01-24	8.420	8.530	8.100	8.400	8.363	3,905,804
2024-01-23	8.480	8.520	8.160	8.270	8.234	4,509,503
2024-01-22	9.320	9.440	8.370	8.420	8.383	5,390,182
2024-01-19	9.130	9.250	9.020	9.030	8.991	2,008,300
2024-01-18	9.530	9.530	8.920	9.130	9.090	3,424,900
2024-01-17	9.650	9.710	9.400	9.400	9.359	1,728,806
2024-01-16	9.680	9.740	9.510	9.640	9.598	1,905,600
2024-01-15	9.680	9.760	9.580	9.690	9.648	1,450,206
2024-01-12	9.710	9.850	9.660	9.700	9.658	1,299,400
2024-01-11	9.650	9.740	9.530	9.730	9.688	1,925,262
2024-01-10	9.740	9.780	9.540	9.610	9.568	2,085,406
2024-01-09	9.650	9.780	9.590	9.700	9.658	2,047,498
2024-01-08	9.870	9.940	9.620	9.630	9.588	2,399,500
2024-01-05	9.980	10.000	9.770	9.860	9.817	2,092,100
2024-01-04	9.930	10.020	9.880	9.970	9.926	1,841,843
2024-01-03	9.920	10.020	9.870	9.950	9.907	2,212,862
2024-01-02	9.820	9.980	9.660	9.940	9.897	3,336,382
2023-12-29	9.660	9.720	9.630	9.700	9.658	1,441,092
2023-12-28	9.340	9.690	9.290	9.670	9.628	2,392,943
2023-12-27	9.300	9.360	9.160	9.330	9.289	1,508,800
2023-12-26	9.350	9.360	9.240	9.270	9.230	1,279,200
2023-12-25	9.400	9.460	9.210	9.330	9.289	1,755,412
2023-12-22	9.560	9.560	9.390	9.430	9.389	1,326,700
2023-12-21	9.410	9.580	9.240	9.530	9.488	1,868,405
2023-12-20	9.490	9.620	9.460	9.480	9.439	1,639,255
2023-12-19	9.440	9.550	9.350	9.470	9.429	1,661,500
2023-12-18	9.520	9.610	9.400	9.420	9.379	1,742,600
2023-12-15	9.560	9.680	9.520	9.560	9.518	1,328,479
2023-12-14	9.600	9.680	9.550	9.560	9.518	1,124,379
2023-12-13	9.600	9.660	9.470	9.580	9.538	1,612,397
2023-12-12	9.640	9.660	9.500	9.570	9.528	1,239,397
2023-12-11	9.520	9.650	9.360	9.580	9.538	2,188,104
2023-12-08	9.690	9.790	9.530	9.550	9.508	2,871,912
2023-12-07	9.850	9.900	9.690	9.730	9.688	1,718,100
2023-12-06	9.740	10.000	9.700	9.850	9.807	1,942,785
2023-12-05	9.860	9.950	9.690	9.690	9.648	1,721,300
2023-12-04	9.840	9.980	9.820	9.920	9.877	2,035,700
2023-12-01	9.770	9.870	9.710	9.810	9.767	1,556,300
2023-11-30	9.920	9.960	9.760	9.820	9.777	2,092,700
2023-11-29	9.960	10.070	9.920	9.930	9.887	1,707,935
2023-11-28	9.950	10.040	9.890	9.990	9.946	1,246,310
2023-11-27	9.930	10.030	9.840	9.950	9.907	1,745,992
2023-11-24	10.090	10.130	9.950	9.990	9.946	1,598,100
2023-11-23	9.960	10.070	9.960	10.050	10.006	1,552,200
2023-11-22	10.000	10.090	9.940	9.950	9.907	1,935,200
2023-11-21	10.070	10.120	10.000	10.000	9.956	1,639,000
2023-11-20	10.040	10.110	9.990	10.100	10.056	1,607,809
2023-11-17	9.940	10.070	9.920	10.060	10.016	1,596,735
2023-11-16	10.030	10.090	9.960	9.960	9.917	1,870,626
2023-11-15	10.000	10.060	9.940	10.040	9.996	1,912,400
2023-11-14	9.920	10.000	9.890	9.990	9.946	1,731,819
2023-11-13	9.940	9.960	9.830	9.960	9.917	2,126,700
2023-11-10	9.770	9.940	9.730	9.910	9.867	2,425,900
2023-11-09	9.770	9.870	9.750	9.780	9.737	2,277,988
2023-11-08	9.840	9.900	9.720	9.740	9.697	1,882,300
2023-11-07	9.890	9.900	9.750	9.850	9.807	1,683,100
2023-11-06	9.810	9.910	9.800	9.850	9.807	1,940,825
2023-11-03	9.910	9.910	9.760	9.800	9.757	1,593,600
2023-11-02	9.950	9.950	9.780	9.830	9.787	2,330,478

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.