Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.990	10.000	9.760	9.860	9.797	1,565,154
2023-05-04	9.830	9.990	9.730	9.990	9.926	2,186,344
2023-04-28	9.550	9.780	9.550	9.770	9.708	1,526,743
2023-04-27	9.830	9.840	9.550	9.610	9.549	2,924,233
2023-04-26	9.790	9.960	9.750	9.900	9.837	1,930,800
2023-04-25	10.130	10.150	9.550	9.750	9.688	3,876,217
2023-04-24	10.330	10.430	10.050	10.130	10.065	2,748,500
2023-04-21	10.940	10.940	10.310	10.330	10.264	4,671,118
2023-04-20	11.180	11.240	10.830	10.830	10.761	4,365,800
2023-04-19	11.230	11.320	11.080	11.290	11.218	3,255,250
2023-04-18	11.420	11.440	11.150	11.170	11.099	4,369,141
2023-04-17	11.310	11.560	11.250	11.480	11.407	5,754,945
2023-04-14	11.310	11.510	11.120	11.380	11.307	8,125,243
2023-04-13	11.190	11.630	11.130	11.230	11.158	8,023,940
2023-04-12	10.890	11.220	10.850	11.080	11.009	4,955,139
2023-04-11	10.740	10.820	10.580	10.790	10.721	2,179,311
2023-04-10	10.900	10.970	10.620	10.640	10.572	2,554,111
2023-04-07	10.800	10.990	10.800	10.890	10.820	2,049,700
2023-04-06	10.940	11.010	10.720	10.860	10.791	2,544,500
2023-04-04	11.180	11.190	10.840	10.860	10.791	3,569,807
2023-04-03	11.110	11.160	10.900	11.160	11.089	3,683,999
2023-03-31	11.050	11.180	11.050	11.110	11.039	2,518,841
2023-03-30	10.950	11.110	10.820	11.110	11.039	3,087,147
2023-03-29	11.320	11.370	10.910	10.920	10.850	4,863,778
2023-03-28	11.180	11.400	11.120	11.330	11.258	5,947,610
2023-03-27	11.420	11.470	11.110	11.250	11.178	5,262,975
2023-03-24	11.540	11.630	11.360	11.420	11.347	6,201,061
2023-03-23	11.810	11.830	11.490	11.540	11.466	8,090,008
2023-03-22	11.960	12.260	11.810	11.870	11.794	9,880,369
2023-03-21	11.900	12.150	11.850	11.980	11.903	8,570,254
2023-03-20	11.470	12.100	11.320	12.080	12.003	14,422,860
2023-03-17	11.450	11.520	11.280	11.480	11.407	6,348,275
2023-03-16	11.750	11.830	11.410	11.440	11.367	7,298,801
2023-03-15	11.600	12.100	11.600	11.780	11.705	11,061,400
2023-03-14	11.300	11.860	11.150	11.770	11.695	15,039,120
2023-03-13	11.530	11.650	11.220	11.320	11.248	12,351,480
2023-03-10	10.820	12.690	10.670	11.800	11.725	20,885,850
2023-03-09	10.760	10.940	10.660	10.840	10.771	4,681,825
2023-03-08	10.550	10.740	10.540	10.740	10.671	2,306,720
2023-03-07	10.790	10.800	10.510	10.570	10.502	3,800,132
2023-03-06	10.850	10.890	10.680	10.800	10.731	3,109,909
2023-03-03	11.060	11.060	10.750	10.790	10.721	6,254,440
2023-03-02	10.810	11.190	10.800	11.050	10.979	12,350,750
2023-03-01	10.530	11.180	10.500	10.910	10.840	13,038,610
2023-02-28	10.260	10.400	10.200	10.390	10.324	1,643,000
2023-02-27	10.340	10.370	10.180	10.200	10.135	1,809,143
2023-02-24	10.430	10.480	10.320	10.390	10.324	1,704,142
2023-02-23	10.540	10.640	10.400	10.460	10.393	3,352,660
2023-02-22	10.560	10.830	10.550	10.670	10.602	4,273,442
2023-02-21	10.390	10.660	10.390	10.560	10.493	2,434,485
2023-02-20	10.370	10.440	10.270	10.430	10.363	1,218,311
2023-02-17	10.380	10.480	10.320	10.340	10.274	1,496,185
2023-02-16	10.620	10.680	10.230	10.350	10.284	3,454,907
2023-02-15	10.730	10.730	10.600	10.620	10.552	2,065,809
2023-02-14	10.720	10.800	10.650	10.730	10.661	2,120,500
2023-02-13	10.740	10.840	10.660	10.720	10.652	2,824,684
2023-02-10	10.590	10.810	10.560	10.750	10.681	4,570,884
2023-02-09	10.410	10.610	10.410	10.580	10.512	2,269,484
2023-02-08	10.590	10.590	10.440	10.460	10.393	1,532,000
2023-02-07	10.420	10.570	10.410	10.570	10.502	2,236,493

← NewerPage 15 of 21 · 1,219 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.