Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.380	12.610	12.200	12.470	12.390	5,046,120
2022-08-03	12.310	13.130	12.300	12.380	12.301	9,939,695
2022-08-02	12.940	12.970	12.150	12.210	12.132	8,711,838
2022-08-01	12.960	13.130	12.820	13.130	13.046	5,690,583
2022-07-29	13.010	13.350	12.900	13.090	13.006	8,508,934
2022-07-28	12.810	13.150	12.800	13.010	12.927	6,795,494
2022-07-27	12.630	12.920	12.580	12.800	12.718	4,973,062
2022-07-26	12.600	12.730	12.360	12.730	12.649	5,526,431
2022-07-25	13.010	13.010	12.410	12.430	12.351	6,269,007
2022-07-22	13.360	13.410	12.800	12.900	12.818	10,279,250
2022-07-21	13.210	13.650	13.130	13.260	13.175	18,035,359
2022-07-20	12.600	13.510	12.480	13.390	13.304	19,573,980
2022-07-19	12.690	12.690	12.380	12.570	12.490	5,440,135
2022-07-18	11.940	12.680	11.940	12.610	12.529	8,299,208
2022-07-15	12.450	12.450	11.880	11.990	11.913	7,343,386
2022-07-14	12.410	12.510	12.240	12.440	12.361	5,372,212
2022-07-13	12.700	12.990	12.170	12.410	12.331	9,378,476
2022-07-12	12.700	13.370	12.500	12.760	12.678	12,714,710
2022-07-11	12.420	13.300	12.350	12.850	12.768	13,454,380
2022-07-08	13.180	13.220	12.470	12.520	12.440	14,042,120
2022-07-07	12.880	13.570	12.870	13.190	13.106	14,715,440
2022-07-06	13.380	13.880	12.820	13.210	13.126	17,786,029
2022-07-05	12.600	13.980	12.580	13.680	13.593	25,808,971
2022-07-04	12.350	13.260	12.200	12.800	12.718	17,628,221
2022-07-01	12.150	12.160	12.000	12.140	12.062	4,655,088
2022-06-30	12.010	12.250	12.010	12.070	11.993	4,891,951
2022-06-29	12.450	12.490	12.010	12.010	11.933	8,712,662
2022-06-28	12.500	12.500	12.260	12.460	12.380	7,702,726
2022-06-27	12.800	12.810	12.390	12.520	12.440	13,673,380
2022-06-24	12.300	12.940	12.140	12.920	12.837	16,979,680
2022-06-23	12.260	12.480	11.960	12.360	12.281	14,685,260
2022-06-22	12.260	12.750	12.150	12.490	12.410	26,527,891
2022-06-21	13.740	13.740	13.050	13.250	13.165	36,191,641
2022-06-20	11.400	11.510	11.320	11.450	11.377	3,081,733
2022-06-17	11.350	11.640	11.220	11.450	11.377	4,566,461
2022-06-16	11.320	11.490	11.280	11.370	11.297	3,185,900
2022-06-15	11.580	11.600	11.320	11.350	11.278	5,183,141
2022-06-14	11.390	11.550	11.120	11.540	11.466	5,734,059
2022-06-13	11.170	11.440	11.120	11.360	11.287	4,105,064
2022-06-10	10.850	11.290	10.850	11.220	11.148	4,472,479
2022-06-09	11.240	11.600	11.030	11.080	11.009	6,879,686
2022-06-08	11.250	11.350	10.970	11.260	11.188	3,332,618
2022-06-07	11.350	11.400	11.130	11.240	11.168	2,904,821
2022-06-06	11.170	11.420	11.110	11.380	11.307	3,956,946
2022-06-02	10.970	11.130	10.920	11.130	11.059	3,122,088
2022-06-01	10.960	11.150	10.910	11.030	10.960	3,367,177
2022-05-31	10.910	11.040	10.790	11.030	10.960	2,734,357
2022-05-30	10.950	10.980	10.760	10.950	10.880	2,359,868
2022-05-27	10.770	11.000	10.750	10.820	10.751	3,279,123
2022-05-26	10.820	10.970	10.520	10.860	10.691	2,706,689
2022-05-25	10.750	10.880	10.690	10.880	10.711	2,274,454
2022-05-24	11.200	11.260	10.660	10.660	10.494	3,875,423
2022-05-23	10.940	11.240	10.940	11.190	11.016	4,455,792
2022-05-20	10.880	11.040	10.850	10.970	10.800	3,033,226
2022-05-19	10.600	10.870	10.500	10.870	10.701	3,316,024
2022-05-18	10.870	10.970	10.790	10.810	10.642	3,350,337
2022-05-17	11.010	11.090	10.660	10.890	10.721	5,685,219
2022-05-16	10.880	11.560	10.700	11.200	11.026	9,169,105
2022-05-13	10.740	11.080	10.680	10.870	10.701	5,392,363
2022-05-12	10.550	10.740	10.460	10.650	10.485	2,744,985

← NewerPage 18 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.