Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.970	9.980	9.840	9.950	9.907	2,662,065
2023-10-31	9.880	9.960	9.750	9.920	9.877	3,756,493
2023-10-30	9.670	9.920	9.670	9.840	9.797	2,792,899
2023-10-27	9.610	9.790	9.560	9.780	9.737	3,112,100
2023-10-26	9.700	9.720	9.480	9.600	9.558	2,860,162
2023-10-25	9.230	9.690	9.130	9.610	9.568	6,361,036
2023-10-24	8.980	9.150	8.740	9.130	9.090	2,278,347
2023-10-23	9.070	9.150	8.760	8.800	8.762	1,588,326
2023-10-20	9.110	9.220	9.030	9.060	9.020	1,432,643
2023-10-19	9.190	9.310	9.040	9.100	9.060	1,710,680
2023-10-18	9.370	9.370	9.140	9.150	9.110	1,611,392
2023-10-17	9.370	9.390	9.230	9.370	9.329	1,498,700
2023-10-16	9.460	9.460	9.280	9.310	9.269	1,624,200
2023-10-13	9.460	9.480	9.340	9.420	9.379	1,404,400
2023-10-12	9.310	9.480	9.250	9.470	9.429	1,699,100
2023-10-11	9.320	9.430	9.260	9.360	9.319	1,513,800
2023-10-10	9.250	9.440	9.250	9.320	9.279	1,780,500
2023-10-09	9.370	9.430	9.240	9.250	9.210	2,160,500
2023-09-28	9.300	9.410	9.300	9.370	9.329	1,491,000
2023-09-27	9.170	9.350	9.100	9.280	9.239	2,443,000
2023-09-26	9.320	9.320	9.100	9.110	9.070	2,091,300
2023-09-25	9.410	9.500	9.280	9.300	9.259	2,218,700
2023-09-22	9.420	9.460	9.250	9.400	9.359	4,067,100
2023-09-21	9.640	9.670	9.480	9.520	9.478	4,631,788
2023-09-20	9.710	9.930	9.460	9.750	9.707	7,316,804
2023-09-19	9.550	9.680	9.490	9.600	9.558	1,983,900
2023-09-18	9.580	9.680	9.450	9.590	9.548	1,454,400
2023-09-15	9.550	9.620	9.490	9.530	9.488	1,511,400
2023-09-14	9.620	9.620	9.470	9.520	9.478	1,516,660
2023-09-13	9.510	9.730	9.510	9.610	9.568	2,242,500
2023-09-12	9.650	9.700	9.590	9.610	9.568	1,839,100
2023-09-11	9.610	9.790	9.440	9.720	9.678	3,436,363
2023-09-08	9.530	9.590	9.480	9.520	9.478	1,375,100
2023-09-07	9.660	9.680	9.520	9.520	9.478	1,592,000
2023-09-06	9.500	9.670	9.490	9.670	9.628	2,145,300
2023-09-05	9.650	9.700	9.510	9.590	9.548	2,007,042
2023-09-04	9.400	9.610	9.340	9.610	9.568	3,054,200
2023-09-01	9.250	9.350	9.220	9.340	9.299	1,678,100
2023-08-31	9.180	9.290	9.180	9.220	9.180	1,114,301
2023-08-30	9.200	9.360	9.200	9.230	9.190	1,369,633
2023-08-29	9.080	9.260	9.020	9.240	9.200	1,996,500
2023-08-28	9.220	9.380	9.100	9.100	9.060	4,009,726
2023-08-25	8.870	9.110	8.800	8.830	8.791	1,842,300
2023-08-24	8.850	8.970	8.750	8.880	8.841	1,396,402
2023-08-23	9.000	9.000	8.810	8.840	8.801	1,298,115
2023-08-22	9.120	9.210	8.850	8.980	8.941	1,839,224
2023-08-21	9.190	9.340	9.060	9.120	9.080	1,130,000
2023-08-18	9.280	9.370	9.130	9.190	9.150	1,770,800
2023-08-17	9.220	9.250	8.970	9.220	9.180	1,243,600
2023-08-16	9.220	9.280	9.090	9.100	9.060	1,046,300
2023-08-15	9.280	9.370	9.170	9.230	9.190	1,134,233
2023-08-14	9.390	9.390	9.140	9.250	9.210	1,295,588
2023-08-11	9.510	9.520	9.310	9.310	9.269	1,535,046
2023-08-10	9.480	9.550	9.460	9.540	9.498	884,500
2023-08-09	9.590	9.590	9.460	9.480	9.439	1,427,807
2023-08-08	9.630	9.660	9.450	9.590	9.548	1,311,200
2023-08-07	9.600	9.620	9.500	9.570	9.528	1,372,000
2023-08-04	9.700	9.780	9.580	9.630	9.588	1,550,200
2023-08-03	9.710	9.710	9.570	9.680	9.638	1,387,100
2023-08-02	9.800	9.870	9.650	9.700	9.658	1,606,600

← NewerPage 13 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.