Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.410	9.710	9.410	9.640	9.640	11,528,900
2025-07-23	9.660	9.700	9.400	9.410	9.410	14,398,110
2025-07-22	9.860	9.900	9.650	9.710	9.710	18,665,900
2025-07-21	9.760	9.990	9.720	9.900	9.900	22,138,600
2025-07-18	9.690	10.210	9.650	10.050	10.050	32,484,820
2025-07-17	9.790	9.800	9.570	9.640	9.640	17,880,250
2025-07-16	9.980	10.100	9.690	9.740	9.740	29,817,230
2025-07-15	10.210	10.980	9.980	10.100	10.100	47,568,781
2025-07-14	9.680	9.860	9.600	9.720	9.720	8,973,700
2025-07-11	9.450	9.920	9.360	9.690	9.690	17,102,859
2025-07-10	9.400	9.490	9.350	9.450	9.450	4,465,514
2025-07-09	9.520	9.540	9.350	9.400	9.400	6,377,514
2025-07-08	9.400	9.570	9.390	9.500	9.500	6,093,000
2025-07-07	9.400	9.460	9.380	9.420	9.420	4,934,692
2025-07-04	9.590	9.640	9.390	9.410	9.410	6,367,800
2025-07-03	9.650	9.720	9.560	9.630	9.630	5,992,800
2025-07-02	9.750	9.750	9.590	9.700	9.700	6,873,300
2025-07-01	9.590	9.770	9.520	9.760	9.760	9,892,500
2025-06-30	9.710	9.720	9.540	9.620	9.620	8,427,700
2025-06-27	9.510	9.730	9.510	9.640	9.640	11,832,890
2025-06-26	9.640	9.660	9.370	9.430	9.430	7,349,479
2025-06-25	9.470	9.630	9.360	9.480	9.480	7,300,800
2025-06-24	9.380	9.500	9.350	9.470	9.470	7,789,034
2025-06-23	9.050	9.390	8.940	9.370	9.370	9,875,729
2025-06-20	8.930	9.140	8.930	9.050	9.050	6,488,984
2025-06-19	9.200	9.260	8.940	8.970	8.970	6,902,800
2025-06-18	9.330	9.370	9.130	9.240	9.240	6,962,400
2025-06-17	9.360	9.510	9.270	9.380	9.380	7,800,400
2025-06-16	9.230	9.460	9.080	9.420	9.420	11,859,270
2025-06-13	9.140	9.480	9.100	9.230	9.230	9,786,400
2025-06-12	9.320	9.340	9.120	9.210	9.210	7,914,100
2025-06-11	9.170	9.480	9.140	9.370	9.370	9,634,200
2025-06-10	9.220	9.320	9.050	9.190	9.190	6,729,790
2025-06-09	9.270	9.410	9.200	9.300	9.300	6,344,480
2025-06-06	9.090	9.460	9.020	9.240	9.240	11,278,600
2025-06-05	9.120	9.160	9.020	9.070	9.070	4,514,200
2025-06-04	9.080	9.130	9.000	9.120	9.120	5,350,500
2025-06-03	8.870	9.060	8.810	9.040	9.040	4,689,800
2025-05-30	9.150	9.240	8.890	8.900	8.900	8,379,022
2025-05-29	9.000	9.340	8.910	9.250	9.250	9,887,500
2025-05-28	9.220	9.220	8.940	9.000	8.990	8,717,522
2025-05-27	9.310	9.400	9.180	9.240	9.230	12,003,760
2025-05-26	9.030	9.490	8.910	9.470	9.460	19,221,609
2025-05-23	8.940	9.430	8.910	9.040	9.030	11,975,590
2025-05-22	9.030	9.220	8.900	8.970	8.960	9,304,121
2025-05-21	9.200	9.500	9.000	9.120	9.110	13,463,100
2025-05-20	9.250	9.530	9.150	9.230	9.220	13,219,300
2025-05-19	9.080	9.490	8.930	9.390	9.380	17,375,240
2025-05-16	8.850	9.250	8.810	9.080	9.070	9,591,300
2025-05-15	8.990	9.330	8.920	8.960	8.950	14,167,050
2025-05-14	8.860	9.380	8.790	9.040	9.030	17,088,600
2025-05-13	8.890	8.970	8.760	8.850	8.840	4,841,100
2025-05-12	8.830	8.910	8.770	8.840	8.830	5,259,000
2025-05-09	8.950	9.050	8.740	8.760	8.750	8,333,120
2025-05-08	8.890	9.290	8.730	9.000	8.990	17,426,500
2025-05-07	8.560	9.090	8.500	8.980	8.970	19,746,779
2025-05-06	8.260	8.490	8.210	8.470	8.461	5,945,600
2025-04-30	8.250	8.360	8.150	8.170	8.161	4,795,300
2025-04-29	8.170	8.370	8.160	8.300	8.291	3,996,000
2025-04-28	8.340	8.340	8.040	8.200	8.191	5,503,000

← NewerPage 6 of 21 · 1,212 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.