Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.470 | 9.520 | 9.380 | 9.460 | 9.460 | 5,734,268 |
| 2026-01-19 | 9.310 | 9.490 | 9.300 | 9.470 | 9.470 | 5,718,292 |
| 2026-01-16 | 9.510 | 9.530 | 9.290 | 9.370 | 9.370 | 6,638,600 |
| 2026-01-15 | 9.300 | 9.610 | 9.200 | 9.470 | 9.470 | 11,585,020 |
| 2026-01-14 | 9.210 | 9.460 | 9.150 | 9.380 | 9.380 | 10,428,690 |
| 2026-01-13 | 9.330 | 9.460 | 9.210 | 9.270 | 9.270 | 9,775,543 |
| 2026-01-12 | 9.260 | 9.370 | 9.180 | 9.360 | 9.360 | 9,712,643 |
| 2026-01-09 | 9.150 | 9.280 | 9.110 | 9.260 | 9.260 | 9,303,800 |
| 2026-01-08 | 9.130 | 9.250 | 9.110 | 9.180 | 9.180 | 7,280,170 |
| 2026-01-07 | 9.380 | 9.380 | 9.140 | 9.180 | 9.180 | 12,317,800 |
| 2026-01-06 | 8.860 | 9.580 | 8.860 | 9.410 | 9.410 | 20,934,289 |
| 2026-01-05 | 8.800 | 8.900 | 8.760 | 8.870 | 8.870 | 4,034,700 |
| 2025-12-31 | 8.910 | 8.960 | 8.700 | 8.800 | 8.800 | 5,434,400 |
| 2025-12-30 | 9.010 | 9.050 | 8.810 | 8.930 | 8.930 | 5,323,217 |
| 2025-12-29 | 9.200 | 9.200 | 9.020 | 9.050 | 9.050 | 7,936,766 |
| 2025-12-26 | 8.870 | 9.380 | 8.850 | 9.220 | 9.220 | 15,006,660 |
| 2025-12-25 | 8.870 | 8.920 | 8.810 | 8.880 | 8.880 | 3,365,400 |
| 2025-12-24 | 8.850 | 8.940 | 8.780 | 8.900 | 8.900 | 4,241,037 |
| 2025-12-23 | 8.810 | 9.050 | 8.800 | 8.880 | 8.880 | 6,256,890 |
| 2025-12-22 | 8.760 | 8.840 | 8.720 | 8.760 | 8.760 | 2,804,400 |
| 2025-12-19 | 8.540 | 8.790 | 8.540 | 8.770 | 8.770 | 4,442,100 |
| 2025-12-18 | 8.370 | 8.570 | 8.370 | 8.540 | 8.540 | 3,826,300 |
| 2025-12-17 | 8.480 | 8.530 | 8.270 | 8.430 | 8.430 | 4,997,100 |
| 2025-12-16 | 8.820 | 8.820 | 8.460 | 8.490 | 8.490 | 4,509,848 |
| 2025-12-15 | 8.600 | 8.830 | 8.540 | 8.740 | 8.740 | 4,836,100 |
| 2025-12-12 | 8.750 | 8.820 | 8.660 | 8.670 | 8.670 | 5,706,700 |
| 2025-12-11 | 9.040 | 9.170 | 8.700 | 8.730 | 8.730 | 6,158,800 |
| 2025-12-10 | 9.020 | 9.080 | 8.880 | 8.950 | 8.950 | 4,974,800 |
| 2025-12-09 | 9.210 | 9.230 | 9.050 | 9.060 | 9.060 | 4,475,000 |
| 2025-12-08 | 9.190 | 9.250 | 9.080 | 9.240 | 9.240 | 4,313,900 |
| 2025-12-05 | 9.160 | 9.190 | 9.010 | 9.160 | 9.160 | 4,585,248 |
| 2025-12-04 | 9.280 | 9.310 | 9.070 | 9.140 | 9.140 | 6,184,200 |
| 2025-12-03 | 9.410 | 9.680 | 9.240 | 9.310 | 9.310 | 10,210,900 |
| 2025-12-02 | 9.350 | 9.430 | 9.240 | 9.260 | 9.260 | 6,261,338 |
| 2025-12-01 | 9.550 | 9.570 | 9.300 | 9.440 | 9.440 | 11,705,290 |
| 2025-11-28 | 8.980 | 9.800 | 8.980 | 9.420 | 9.420 | 17,577,400 |
| 2025-11-27 | 8.940 | 9.100 | 8.860 | 8.970 | 8.970 | 4,242,699 |
| 2025-11-26 | 8.970 | 9.120 | 8.850 | 8.870 | 8.870 | 4,718,000 |
| 2025-11-25 | 8.790 | 9.090 | 8.770 | 8.980 | 8.980 | 7,395,500 |
| 2025-11-24 | 8.760 | 8.840 | 8.620 | 8.730 | 8.730 | 7,079,400 |
| 2025-11-21 | 9.510 | 9.560 | 8.680 | 8.690 | 8.690 | 14,923,500 |
| 2025-11-20 | 9.760 | 9.860 | 9.530 | 9.600 | 9.600 | 7,868,488 |
| 2025-11-19 | 9.690 | 9.880 | 9.530 | 9.680 | 9.680 | 6,716,173 |
| 2025-11-18 | 9.850 | 9.930 | 9.600 | 9.660 | 9.660 | 6,425,997 |
| 2025-11-17 | 9.740 | 9.930 | 9.730 | 9.890 | 9.890 | 6,861,200 |
| 2025-11-14 | 9.850 | 9.980 | 9.770 | 9.790 | 9.790 | 6,726,700 |
| 2025-11-13 | 9.760 | 10.020 | 9.700 | 9.920 | 9.920 | 8,647,600 |
| 2025-11-12 | 9.860 | 9.920 | 9.650 | 9.760 | 9.760 | 8,734,484 |
| 2025-11-11 | 9.770 | 10.060 | 9.700 | 9.930 | 9.930 | 13,722,280 |
| 2025-11-10 | 9.690 | 9.950 | 9.630 | 9.800 | 9.800 | 15,425,430 |
| 2025-11-07 | 9.350 | 9.800 | 9.350 | 9.670 | 9.670 | 17,405,480 |
| 2025-11-06 | 9.320 | 9.440 | 9.250 | 9.380 | 9.380 | 8,350,919 |
| 2025-11-05 | 9.050 | 9.460 | 9.050 | 9.390 | 9.390 | 10,468,700 |
| 2025-11-04 | 9.260 | 9.300 | 9.090 | 9.150 | 9.150 | 5,256,173 |
| 2025-11-03 | 9.290 | 9.290 | 9.120 | 9.270 | 9.270 | 5,449,207 |
| 2025-10-31 | 9.060 | 9.280 | 9.060 | 9.210 | 9.210 | 7,410,768 |
| 2025-10-30 | 9.210 | 9.380 | 9.070 | 9.090 | 9.090 | 9,593,389 |
| 2025-10-29 | 9.410 | 9.410 | 9.140 | 9.260 | 9.260 | 8,406,202 |
| 2025-10-28 | 9.360 | 9.550 | 9.350 | 9.470 | 9.470 | 7,395,823 |
| 2025-10-27 | 9.350 | 9.430 | 9.280 | 9.420 | 9.420 | 5,416,300 |
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.