Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.250	10.570	10.250	10.500	10.433	3,709,529
2022-11-03	10.220	10.310	10.110	10.250	10.185	1,681,672
2022-11-02	10.180	10.290	10.150	10.250	10.185	2,121,780
2022-11-01	9.980	10.200	9.980	10.190	10.125	2,093,466
2022-10-31	9.770	10.080	9.760	9.970	9.906	2,303,690
2022-10-28	10.500	10.580	9.760	9.870	9.807	6,389,367
2022-10-27	10.550	11.080	10.520	10.750	10.681	4,212,078
2022-10-26	10.280	10.650	10.280	10.540	10.473	2,108,477
2022-10-25	10.360	10.390	10.110	10.280	10.214	2,090,538
2022-10-24	10.630	10.680	10.310	10.360	10.294	1,551,500
2022-10-21	10.660	10.670	10.480	10.510	10.443	981,307
2022-10-20	10.520	10.690	10.460	10.550	10.483	1,749,600
2022-10-19	10.570	10.760	10.530	10.590	10.522	1,760,117
2022-10-18	10.700	10.740	10.520	10.600	10.532	1,507,400
2022-10-17	10.370	10.620	10.370	10.600	10.532	1,713,545
2022-10-14	10.400	10.500	10.310	10.470	10.403	2,048,991
2022-10-13	10.120	10.370	10.070	10.300	10.234	1,950,059
2022-10-12	9.910	10.180	9.730	10.160	10.095	1,720,583
2022-10-11	9.980	10.010	9.660	9.910	9.847	1,265,520
2022-10-10	10.040	10.130	9.740	9.800	9.737	1,590,060
2022-09-30	10.050	10.170	9.990	10.040	9.976	1,255,960
2022-09-29	10.300	10.350	10.000	10.050	9.986	1,543,453
2022-09-28	10.580	10.580	10.190	10.190	10.125	1,723,596
2022-09-27	10.350	10.560	10.300	10.550	10.483	1,326,659
2022-09-26	10.620	10.680	10.300	10.320	10.254	1,795,520
2022-09-23	10.800	11.040	10.580	10.610	10.542	2,852,780
2022-09-22	10.910	11.390	10.820	11.040	10.969	3,907,000
2022-09-21	10.830	10.980	10.640	10.930	10.860	2,006,879
2022-09-20	10.600	10.950	10.540	10.880	10.811	2,440,802
2022-09-19	10.630	10.670	10.420	10.450	10.383	1,562,834
2022-09-16	11.080	11.160	10.600	10.620	10.552	2,409,013
2022-09-15	11.560	11.590	11.020	11.110	11.039	2,330,281
2022-09-14	11.500	11.550	11.400	11.520	11.446	1,345,777
2022-09-13	11.610	11.710	11.550	11.670	11.595	1,334,842
2022-09-09	11.530	11.570	11.450	11.530	11.456	1,155,100
2022-09-08	11.730	11.760	11.530	11.530	11.456	1,476,289
2022-09-07	11.720	11.770	11.650	11.680	11.605	1,578,700
2022-09-06	11.510	11.820	11.490	11.770	11.695	2,397,701
2022-09-05	11.440	11.630	11.370	11.570	11.496	2,002,515
2022-09-02	11.330	11.480	11.330	11.420	11.347	1,589,966
2022-09-01	11.510	11.640	11.300	11.340	11.268	2,070,200
2022-08-31	11.950	11.950	11.510	11.530	11.456	2,833,144
2022-08-30	12.010	12.160	11.920	12.000	11.923	1,712,830
2022-08-29	11.800	12.120	11.650	12.070	11.993	2,335,881
2022-08-26	11.940	12.150	11.880	11.970	11.894	2,780,275
2022-08-25	12.300	12.500	11.950	12.090	12.013	4,747,337
2022-08-24	12.940	12.980	12.300	12.350	12.271	6,576,160
2022-08-23	13.060	13.060	12.810	12.830	12.748	3,389,935
2022-08-22	12.650	13.080	12.600	13.010	12.927	5,487,115
2022-08-19	12.900	13.050	12.600	12.610	12.529	4,248,546
2022-08-18	12.880	12.920	12.760	12.820	12.738	4,008,556
2022-08-17	13.200	13.200	12.880	12.940	12.857	5,634,200
2022-08-16	13.120	13.330	12.970	13.200	13.116	6,447,256
2022-08-15	13.160	13.180	13.000	13.120	13.036	4,289,092
2022-08-12	13.300	13.490	13.090	13.110	13.026	6,614,517
2022-08-11	13.130	13.320	13.020	13.310	13.225	7,322,219
2022-08-10	12.980	13.120	12.900	13.030	12.947	5,530,485
2022-08-09	12.820	13.170	12.790	13.040	12.957	7,047,857
2022-08-08	12.690	12.940	12.650	12.880	12.798	4,194,900
2022-08-05	12.480	12.900	12.480	12.730	12.649	5,262,619

← NewerPage 17 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.