Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.580	10.630	10.450	10.510	10.443	2,683,669
2023-02-03	10.680	10.700	10.400	10.640	10.572	4,178,500
2023-02-02	10.950	10.950	10.560	10.620	10.552	6,443,091
2023-02-01	10.290	10.750	10.280	10.700	10.632	7,837,119
2023-01-31	10.170	10.280	10.140	10.270	10.204	2,431,503
2023-01-30	10.100	10.220	10.090	10.200	10.135	3,130,028
2023-01-20	10.040	10.120	10.030	10.090	10.026	1,669,000
2023-01-19	9.920	10.040	9.920	10.030	9.966	1,506,482
2023-01-18	9.940	9.990	9.870	9.980	9.916	1,275,583
2023-01-17	9.980	9.980	9.860	9.880	9.817	1,058,743
2023-01-16	9.860	9.990	9.830	9.960	9.896	2,062,933
2023-01-13	9.750	10.210	9.730	9.940	9.877	3,177,930
2023-01-12	9.700	9.810	9.650	9.730	9.668	816,212
2023-01-11	9.800	9.850	9.710	9.730	9.668	1,146,140
2023-01-10	9.860	9.920	9.780	9.840	9.777	984,294
2023-01-09	9.860	9.950	9.830	9.900	9.837	1,319,236
2023-01-06	9.850	9.880	9.790	9.820	9.757	1,364,498
2023-01-05	9.790	9.870	9.740	9.840	9.777	1,236,415
2023-01-04	9.780	9.830	9.710	9.800	9.737	1,058,913
2023-01-03	9.700	9.780	9.600	9.780	9.718	1,491,004
2022-12-30	9.520	9.680	9.520	9.630	9.569	730,807
2022-12-29	9.590	9.620	9.500	9.520	9.459	731,815
2022-12-28	9.770	9.780	9.560	9.560	9.499	965,586
2022-12-27	9.650	9.780	9.650	9.770	9.708	1,013,843
2022-12-26	9.540	9.660	9.540	9.630	9.569	822,935
2022-12-23	9.520	9.640	9.470	9.540	9.479	924,634
2022-12-22	9.770	9.840	9.510	9.530	9.469	1,460,400
2022-12-21	9.880	9.880	9.730	9.750	9.688	941,818
2022-12-20	9.790	9.930	9.730	9.800	9.737	1,138,200
2022-12-19	10.010	10.070	9.760	9.780	9.718	1,893,400
2022-12-16	10.160	10.200	10.020	10.050	9.986	1,862,100
2022-12-15	10.130	10.200	10.110	10.180	10.115	1,207,885
2022-12-14	10.190	10.350	10.110	10.130	10.065	1,943,100
2022-12-13	10.360	10.380	10.160	10.180	10.115	1,703,177
2022-12-12	10.460	10.460	10.300	10.310	10.244	1,835,800
2022-12-09	10.410	10.460	10.300	10.460	10.393	1,772,951
2022-12-08	10.470	10.480	10.340	10.340	10.274	1,929,733
2022-12-07	10.430	10.530	10.390	10.460	10.393	1,361,808
2022-12-06	10.480	10.500	10.390	10.460	10.393	1,777,275
2022-12-05	10.400	10.540	10.370	10.520	10.453	2,643,581
2022-12-02	10.380	10.420	10.330	10.390	10.324	1,377,575
2022-12-01	10.330	10.430	10.300	10.390	10.324	2,275,298
2022-11-30	10.310	10.370	10.230	10.270	10.204	1,395,803
2022-11-29	10.100	10.320	10.100	10.310	10.244	1,873,907
2022-11-28	10.010	10.180	10.010	10.130	10.065	1,414,651
2022-11-25	10.350	10.350	10.170	10.190	10.125	2,658,200
2022-11-24	10.420	10.470	10.310	10.360	10.294	2,560,760
2022-11-23	10.710	10.720	10.270	10.390	10.324	6,199,277
2022-11-22	11.070	11.130	10.950	11.000	10.930	6,854,967
2022-11-21	11.010	11.240	10.920	11.180	11.109	11,353,780
2022-11-18	10.860	10.860	10.740	10.800	10.731	2,551,455
2022-11-17	10.760	10.850	10.710	10.850	10.781	2,100,783
2022-11-16	10.920	10.940	10.770	10.810	10.741	2,921,452
2022-11-15	10.840	10.920	10.660	10.920	10.850	4,233,585
2022-11-14	10.980	11.050	10.670	10.730	10.661	6,144,452
2022-11-11	10.740	10.900	10.500	10.760	10.691	4,187,513
2022-11-10	10.660	10.660	10.470	10.550	10.483	2,050,440
2022-11-09	10.540	10.710	10.500	10.690	10.622	2,222,800
2022-11-08	10.650	10.720	10.560	10.630	10.562	2,266,508
2022-11-07	10.500	10.760	10.480	10.700	10.632	3,765,603

← NewerPage 16 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.