Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.800	9.800	9.690	9.780	9.737	1,521,224
2023-07-31	9.720	9.870	9.710	9.810	9.767	2,073,000
2023-07-28	9.600	9.790	9.580	9.730	9.688	2,732,200
2023-07-27	9.700	9.900	9.600	9.730	9.688	3,744,343
2023-07-26	9.550	9.830	9.510	9.760	9.717	3,658,900
2023-07-25	9.450	9.610	9.410	9.580	9.538	2,112,800
2023-07-24	9.560	9.580	9.360	9.390	9.349	1,273,000
2023-07-21	9.460	9.590	9.370	9.520	9.478	1,689,600
2023-07-20	9.440	9.530	9.380	9.480	9.439	1,618,100
2023-07-19	9.430	9.530	9.330	9.450	9.409	1,293,986
2023-07-18	9.330	9.490	9.260	9.470	9.429	1,918,971
2023-07-17	9.300	9.320	9.220	9.310	9.269	1,090,900
2023-07-14	9.370	9.370	9.280	9.330	9.289	976,000
2023-07-13	9.210	9.340	9.210	9.330	9.289	1,356,900
2023-07-12	9.250	9.350	9.200	9.230	9.190	1,420,500
2023-07-11	9.250	9.320	9.200	9.300	9.259	1,143,176
2023-07-10	9.300	9.350	9.200	9.250	9.210	1,323,800
2023-07-07	9.160	9.330	9.090	9.260	9.220	2,207,947
2023-07-06	9.300	9.380	9.140	9.150	9.110	2,675,300
2023-07-05	9.200	9.420	9.120	9.340	9.299	4,511,431
2023-07-04	9.150	9.230	9.130	9.160	9.120	1,147,400
2023-07-03	9.200	9.270	9.140	9.150	9.110	1,249,500
2023-06-30	9.000	9.190	8.990	9.140	9.100	2,008,907
2023-06-29	8.810	9.030	8.730	8.990	8.951	1,774,000
2023-06-28	8.920	8.920	8.700	8.850	8.811	1,476,012
2023-06-27	8.700	8.940	8.630	8.910	8.871	1,643,536
2023-06-26	8.850	8.850	8.670	8.730	8.692	2,355,600
2023-06-21	9.020	9.090	8.840	8.850	8.811	2,824,000
2023-06-20	9.230	9.230	9.050	9.060	9.020	2,128,021
2023-06-19	9.360	9.360	9.200	9.230	9.190	1,664,459
2023-06-16	9.300	9.390	9.240	9.340	9.299	1,923,300
2023-06-15	9.220	9.290	9.100	9.280	9.239	1,912,861
2023-06-14	9.290	9.330	9.180	9.220	9.180	1,138,200
2023-06-13	9.200	9.300	9.170	9.270	9.230	1,086,400
2023-06-12	9.260	9.310	9.030	9.240	9.200	2,464,240
2023-06-09	9.480	9.480	9.230	9.250	9.210	1,918,795
2023-06-08	9.340	9.410	9.290	9.370	9.329	1,458,614
2023-06-07	9.590	9.690	9.280	9.350	9.309	2,760,075
2023-06-06	9.900	9.900	9.580	9.590	9.548	1,749,700
2023-06-05	9.980	9.980	9.820	9.840	9.797	1,325,950
2023-06-02	9.710	9.940	9.710	9.940	9.897	1,798,865
2023-06-01	9.600	9.850	9.580	9.750	9.707	1,630,319
2023-05-31	9.710	9.780	9.650	9.650	9.608	1,334,459
2023-05-30	9.720	9.780	9.570	9.780	9.737	1,488,300
2023-05-29	9.860	9.920	9.700	9.710	9.668	1,539,800
2023-05-26	9.870	9.880	9.700	9.870	9.827	1,260,700
2023-05-25	9.890	9.950	9.750	9.860	9.797	1,379,194
2023-05-24	9.980	10.050	9.800	9.950	9.886	1,266,007
2023-05-23	10.040	10.050	9.940	9.960	9.896	1,344,945
2023-05-22	9.980	10.080	9.860	10.050	9.986	2,126,517
2023-05-19	9.830	9.990	9.720	9.960	9.896	2,020,767
2023-05-18	9.850	9.850	9.700	9.810	9.747	1,497,020
2023-05-17	9.630	9.800	9.620	9.800	9.737	1,470,420
2023-05-16	9.770	9.780	9.600	9.620	9.559	1,580,800
2023-05-15	9.790	9.790	9.650	9.780	9.718	1,245,260
2023-05-12	9.830	9.870	9.660	9.680	9.618	1,484,000
2023-05-11	9.810	9.890	9.790	9.840	9.777	1,113,773
2023-05-10	9.750	9.830	9.670	9.790	9.727	1,391,600
2023-05-09	9.880	9.890	9.660	9.770	9.708	2,019,607
2023-05-08	9.880	9.940	9.810	9.860	9.797	1,435,900

← NewerPage 14 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.