Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.480	8.540	8.290	8.410	8.410	6,719,576
2026-04-22	8.440	8.540	8.380	8.500	8.500	5,953,413
2026-04-21	8.580	8.580	8.350	8.440	8.440	7,107,222
2026-04-20	8.480	8.690	8.400	8.590	8.590	8,138,680
2026-04-17	8.410	8.650	8.410	8.440	8.440	6,803,400
2026-04-16	8.240	8.560	8.180	8.480	8.480	7,812,510
2026-04-15	8.400	8.430	8.200	8.210	8.210	5,308,564
2026-04-14	8.550	8.550	8.280	8.400	8.400	5,268,800
2026-04-13	8.420	8.440	8.280	8.400	8.400	4,949,392
2026-04-10	8.430	8.540	8.280	8.420	8.420	5,721,740
2026-04-09	8.390	8.420	8.220	8.300	8.300	5,749,940
2026-04-08	8.350	8.440	8.240	8.430	8.430	7,391,700
2026-04-07	7.810	8.270	7.770	8.240	8.240	10,771,327
2026-04-03	8.170	8.200	7.760	7.810	7.810	8,010,100
2026-04-02	8.430	8.440	7.950	8.130	8.130	8,316,289
2026-04-01	8.480	8.660	8.370	8.440	8.440	8,476,999
2026-03-31	8.670	8.750	8.290	8.300	8.300	10,879,177
2026-03-30	8.860	9.030	8.600	8.700	8.700	9,196,100
2026-03-27	8.460	9.040	8.440	8.890	8.890	10,879,000
2026-03-26	8.950	9.050	8.630	8.710	8.710	8,930,896
2026-03-25	8.700	9.070	8.630	8.970	8.970	9,842,714
2026-03-24	8.830	8.880	8.330	8.770	8.770	13,076,700
2026-03-23	8.880	9.170	8.520	8.610	8.610	14,588,500
2026-03-20	9.770	9.840	9.130	9.130	9.130	16,339,850
2026-03-19	10.160	10.260	9.660	9.750	9.750	16,953,750
2026-03-18	10.420	10.520	10.070	10.180	10.180	17,617,330
2026-03-17	10.480	10.900	10.260	10.330	10.330	23,870,619
2026-03-16	10.430	11.000	10.310	10.530	10.530	23,253,650
2026-03-13	10.400	10.770	10.320	10.440	10.440	19,944,230
2026-03-12	10.600	10.850	10.400	10.490	10.490	27,425,320
2026-03-11	10.110	10.800	10.050	10.690	10.690	35,487,281
2026-03-10	10.330	10.390	10.060	10.110	10.110	14,248,990
2026-03-09	10.530	10.620	10.150	10.340	10.340	17,779,500
2026-03-06	10.230	10.920	10.190	10.620	10.620	22,605,850
2026-03-05	10.630	10.740	10.220	10.330	10.330	16,326,754
2026-03-04	10.170	10.800	10.170	10.430	10.430	29,008,720
2026-03-03	10.810	11.180	10.500	10.610	10.610	45,045,528
2026-03-02	10.520	10.760	10.260	10.440	10.440	15,852,388
2026-02-27	10.400	11.120	10.360	10.660	10.660	23,317,693
2026-02-26	10.300	10.650	10.300	10.410	10.410	21,506,629
2026-02-25	9.900	10.560	9.860	10.350	10.350	24,760,471
2026-02-24	9.490	9.890	9.470	9.870	9.870	13,122,790
2026-02-13	9.540	9.560	9.320	9.340	9.340	6,070,200
2026-02-12	9.670	9.710	9.470	9.510	9.510	6,500,500
2026-02-11	9.640	9.840	9.580	9.680	9.680	6,606,536
2026-02-10	9.650	9.860	9.520	9.640	9.640	8,761,800
2026-02-09	9.620	9.720	9.540	9.640	9.640	5,686,500
2026-02-06	9.360	9.700	9.310	9.510	9.510	7,979,255
2026-02-05	9.580	9.770	9.430	9.450	9.450	8,039,800
2026-02-04	9.630	9.770	9.520	9.650	9.650	7,410,738
2026-02-03	9.580	9.680	9.410	9.590	9.590	7,575,127
2026-02-02	9.800	9.950	9.450	9.480	9.480	13,750,130
2026-01-30	9.980	10.130	9.670	9.940	9.940	17,036,930
2026-01-29	10.400	10.460	10.030	10.070	10.070	21,525,842
2026-01-28	10.240	10.660	10.030	10.470	10.470	23,965,580
2026-01-27	10.100	10.430	9.850	10.170	10.170	17,635,490
2026-01-26	10.040	10.330	9.930	10.150	10.150	22,998,350
2026-01-23	9.760	9.920	9.690	9.910	9.910	10,583,810
2026-01-22	9.580	9.850	9.530	9.740	9.740	10,728,770
2026-01-21	9.500	9.750	9.390	9.630	9.630	11,177,440

← NewerPage 3 of 5 · 243 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.