Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.790	10.960	10.500	10.540	10.376	5,054,540
2022-05-10	10.400	10.640	10.280	10.610	10.445	3,809,564
2022-05-09	10.190	10.740	10.160	10.490	10.327	3,488,571
2022-05-06	10.210	10.320	10.080	10.240	10.081	2,103,662
2022-05-05	10.240	10.540	10.080	10.370	10.209	3,439,151
2022-04-29	9.890	10.260	9.890	10.180	10.022	4,220,298
2022-04-28	10.000	10.220	9.780	9.870	9.717	4,182,156
2022-04-27	9.560	10.190	9.490	10.160	10.002	4,654,182
2022-04-26	10.090	10.270	9.700	9.770	9.618	4,414,323
2022-04-25	10.920	11.000	10.080	10.140	9.982	5,501,494
2022-04-22	11.190	11.370	11.000	11.200	11.026	3,455,886
2022-04-21	11.920	12.010	11.200	11.260	11.085	4,697,400
2022-04-20	12.100	12.250	11.920	12.020	11.833	2,450,273
2022-04-19	12.040	12.270	12.020	12.200	12.010	2,714,528
2022-04-18	11.900	12.120	11.710	12.050	11.863	2,040,900
2022-04-15	12.300	12.320	11.860	12.000	11.814	3,624,347
2022-04-14	12.300	12.390	12.220	12.310	12.119	2,696,525
2022-04-13	12.500	12.570	12.220	12.220	12.030	3,099,643
2022-04-12	12.500	12.680	12.300	12.630	12.434	2,915,995
2022-04-11	13.140	13.140	12.430	12.500	12.306	4,602,156
2022-04-08	13.400	13.480	12.950	13.110	12.906	4,229,915
2022-04-07	13.860	13.860	13.290	13.330	13.123	3,966,400
2022-04-06	13.700	13.900	13.680	13.880	13.664	2,865,943
2022-04-01	14.200	14.200	13.800	13.870	13.655	5,448,617
2022-03-31	14.400	14.430	14.140	14.240	14.019	5,155,696
2022-03-30	14.100	14.520	14.090	14.490	14.265	7,580,593
2022-03-29	14.350	14.770	14.120	14.340	14.117	8,663,154
2022-03-28	14.240	14.240	13.900	13.950	13.733	3,698,548
2022-03-25	14.050	14.410	14.050	14.290	14.068	4,320,526
2022-03-24	14.040	14.380	13.850	14.180	13.960	5,309,061
2022-03-23	14.360	14.440	14.100	14.180	13.960	3,719,100
2022-03-22	14.550	14.560	14.210	14.320	14.098	3,024,988
2022-03-21	14.350	14.640	14.240	14.480	14.255	4,631,975
2022-03-18	14.320	14.400	14.180	14.360	14.137	2,848,436
2022-03-17	14.180	14.480	14.100	14.290	14.068	6,335,584
2022-03-16	13.950	14.150	13.260	14.090	13.871	5,924,960
2022-03-15	14.500	14.630	13.680	13.680	13.467	6,436,131
2022-03-14	15.030	15.250	14.600	14.660	14.432	5,967,588
2022-03-11	14.850	15.480	14.770	15.170	14.934	10,492,060
2022-03-10	14.510	14.950	14.400	14.750	14.521	7,616,999
2022-03-09	14.900	14.930	13.420	14.100	13.881	6,249,645
2022-03-08	15.120	15.210	14.400	14.530	14.304	5,363,831
2022-03-07	15.200	15.420	14.980	15.170	14.934	4,527,818
2022-03-04	15.430	15.580	15.250	15.280	15.043	4,858,691
2022-03-03	15.600	15.720	15.400	15.450	15.210	6,620,758
2022-03-02	15.400	15.690	15.350	15.500	15.259	5,766,877
2022-03-01	15.670	15.720	15.360	15.610	15.367	11,370,950
2022-02-28	15.170	16.200	14.810	15.710	15.466	17,666,230
2022-02-25	15.090	15.350	14.960	15.020	14.787	4,293,387
2022-02-24	15.350	15.470	14.620	14.840	14.609	6,612,722
2022-02-23	15.270	15.450	15.150	15.390	15.151	4,964,051
2022-02-22	15.220	15.350	15.060	15.170	14.934	3,798,544
2022-02-21	15.100	15.330	15.100	15.320	15.082	3,255,733
2022-02-18	15.010	15.190	14.990	15.190	14.954	2,531,558
2022-02-17	15.080	15.230	15.000	15.100	14.865	3,465,606
2022-02-16	14.920	15.100	14.860	15.080	14.846	2,918,771
2022-02-15	14.730	14.890	14.720	14.850	14.619	2,313,083
2022-02-14	14.730	14.950	14.700	14.780	14.550	2,193,183
2022-02-11	15.110	15.140	14.760	14.810	14.580	3,986,233
2022-02-10	15.090	15.350	15.010	15.110	14.875	4,695,300

← NewerPage 19 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.