Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.960	15.090	14.850	15.060	14.826	4,107,635
2022-02-08	14.680	14.970	14.680	14.930	14.698	3,684,318
2022-02-07	14.630	14.950	14.590	14.770	14.541	4,205,134
2022-01-28	14.430	14.540	14.180	14.400	14.176	3,443,719
2022-01-27	14.910	14.950	14.280	14.310	14.088	4,334,862
2022-01-26	14.720	14.950	14.720	14.950	14.718	3,253,638
2022-01-25	15.810	15.880	14.800	14.800	14.570	7,235,456
2022-01-24	15.640	15.900	15.640	15.760	15.515	2,992,250
2022-01-21	15.600	15.720	15.520	15.690	15.446	3,316,151
2022-01-20	15.970	16.030	15.570	15.620	15.377	5,699,686
2022-01-19	15.980	16.190	15.870	15.960	15.712	6,029,232
2022-01-18	16.430	16.430	16.010	16.080	15.830	5,317,764
2022-01-17	16.250	16.360	16.160	16.330	16.076	4,694,871
2022-01-14	16.420	16.450	16.010	16.190	15.938	7,606,568
2022-01-13	16.470	16.610	16.420	16.450	16.194	7,123,794
2022-01-12	16.570	16.710	16.400	16.710	16.450	8,079,991
2022-01-11	16.610	16.750	16.460	16.530	16.273	7,975,176
2022-01-10	16.550	16.630	16.400	16.590	16.332	7,611,383
2022-01-07	16.500	16.650	16.350	16.450	16.194	8,262,526
2022-01-06	16.560	16.690	16.230	16.490	16.234	9,369,785
2022-01-05	16.300	17.180	15.960	16.560	16.303	16,994,760
2022-01-04	16.010	16.220	15.950	16.180	15.929	6,922,733
2021-12-31	15.880	16.080	15.820	16.010	15.761	5,709,832
2021-12-30	15.900	16.030	15.730	15.900	15.653	5,178,115
2021-12-29	15.960	16.170	15.850	15.970	15.722	6,352,611
2021-12-28	15.740	15.890	15.650	15.890	15.643	3,619,474
2021-12-27	15.540	15.800	15.510	15.740	15.495	4,027,106
2021-12-24	16.090	16.100	15.570	15.570	15.328	7,672,272
2021-12-23	16.230	16.300	16.010	16.020	15.771	7,773,872
2021-12-22	16.390	16.420	16.200	16.230	15.978	6,767,539
2021-12-21	16.260	16.440	16.260	16.350	16.096	5,675,207
2021-12-20	16.650	16.690	16.250	16.300	16.047	7,477,969
2021-12-17	17.110	17.210	16.700	16.740	16.480	10,900,930
2021-12-16	17.020	17.370	17.010	17.210	16.943	9,748,320
2021-12-15	17.130	17.960	17.100	17.270	17.002	18,805,961
2021-12-14	16.700	16.940	16.560	16.920	16.657	12,206,010
2021-12-13	16.520	16.560	16.350	16.450	16.194	4,400,056
2021-12-10	16.430	16.640	16.340	16.530	16.273	4,958,868
2021-12-09	16.400	16.520	16.270	16.400	16.145	4,852,779
2021-12-08	16.180	16.400	16.090	16.400	16.145	5,144,124
2021-12-07	16.370	16.600	15.960	16.130	15.879	6,313,211
2021-12-06	16.680	16.790	16.220	16.320	16.066	6,832,013
2021-12-03	16.750	16.800	16.390	16.600	16.342	5,334,112
2021-12-02	17.000	17.200	16.550	16.560	16.303	14,925,850
2021-12-01	17.010	17.530	16.930	17.440	17.169	7,978,175
2021-11-30	17.580	17.850	17.080	17.240	16.972	10,153,630
2021-11-29	16.730	17.280	16.620	17.070	16.805	6,887,095
2021-11-26	17.190	17.590	17.050	17.280	17.012	8,932,330
2021-11-25	17.210	17.350	17.020	17.050	16.785	5,740,132
2021-11-24	17.200	17.350	17.030	17.210	16.943	6,204,696
2021-11-23	17.200	17.640	17.080	17.300	17.031	9,303,302
2021-11-22	16.880	17.260	16.820	17.200	16.933	7,897,960
2021-11-19	16.870	17.090	16.660	16.980	16.716	8,573,958
2021-11-18	16.480	17.330	16.400	17.070	16.805	14,632,630
2021-11-17	16.200	16.580	16.190	16.500	16.244	4,925,402
2021-11-16	16.690	16.730	16.230	16.230	15.978	6,469,373
2021-11-15	16.410	16.690	16.280	16.650	16.391	6,825,368
2021-11-12	16.400	16.470	16.210	16.410	16.155	5,255,761
2021-11-11	16.190	16.440	16.160	16.390	16.135	5,859,823
2021-11-10	16.160	16.250	15.830	16.250	15.998	5,222,829

← NewerPage 20 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.