Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.340 | 8.340 | 8.040 | 8.200 | 8.191 | 5,503,000 |
| 2025-04-25 | 8.070 | 8.400 | 8.070 | 8.320 | 8.311 | 7,150,800 |
| 2025-04-24 | 8.150 | 8.260 | 8.040 | 8.100 | 8.091 | 4,571,229 |
| 2025-04-23 | 8.140 | 8.300 | 8.090 | 8.220 | 8.211 | 4,966,700 |
| 2025-04-22 | 8.080 | 8.150 | 7.990 | 8.120 | 8.111 | 4,462,400 |
| 2025-04-21 | 7.950 | 8.150 | 7.890 | 8.080 | 8.071 | 5,297,900 |
| 2025-04-18 | 8.000 | 8.050 | 7.800 | 7.970 | 7.961 | 5,842,800 |
| 2025-04-17 | 7.720 | 8.100 | 7.710 | 7.870 | 7.861 | 5,598,800 |
| 2025-04-16 | 7.910 | 7.940 | 7.610 | 7.750 | 7.741 | 5,330,600 |
| 2025-04-15 | 7.890 | 8.050 | 7.890 | 7.950 | 7.941 | 4,956,900 |
| 2025-04-14 | 7.880 | 8.030 | 7.830 | 7.910 | 7.901 | 5,660,800 |
| 2025-04-11 | 7.710 | 7.860 | 7.630 | 7.730 | 7.721 | 5,491,371 |
| 2025-04-10 | 7.720 | 7.970 | 7.720 | 7.770 | 7.761 | 7,952,900 |
| 2025-04-09 | 7.260 | 7.700 | 6.760 | 7.600 | 7.592 | 10,843,860 |
| 2025-04-08 | 7.310 | 7.760 | 7.270 | 7.460 | 7.452 | 10,392,800 |
| 2025-04-07 | 8.490 | 8.590 | 7.190 | 7.190 | 7.182 | 15,340,700 |
| 2025-04-03 | 8.690 | 9.120 | 8.690 | 8.990 | 8.980 | 10,354,300 |
| 2025-04-02 | 8.810 | 9.100 | 8.790 | 8.820 | 8.810 | 8,032,391 |
| 2025-04-01 | 8.710 | 9.050 | 8.710 | 8.890 | 8.880 | 9,384,700 |
| 2025-03-31 | 9.140 | 9.150 | 8.570 | 8.710 | 8.700 | 13,808,400 |
| 2025-03-28 | 10.000 | 10.000 | 9.100 | 9.250 | 9.240 | 24,350,391 |
| 2025-03-27 | 9.720 | 10.250 | 9.700 | 10.000 | 9.989 | 30,469,551 |
| 2025-03-26 | 9.810 | 10.070 | 9.680 | 9.860 | 9.849 | 25,855,900 |
| 2025-03-25 | 9.050 | 10.320 | 9.030 | 9.930 | 9.919 | 33,086,250 |
| 2025-03-24 | 8.940 | 9.200 | 8.850 | 9.140 | 9.130 | 8,489,550 |
| 2025-03-21 | 9.180 | 9.310 | 8.960 | 9.030 | 9.020 | 6,301,300 |
| 2025-03-20 | 9.110 | 9.350 | 9.100 | 9.260 | 9.250 | 7,320,996 |
| 2025-03-19 | 9.280 | 9.500 | 9.150 | 9.250 | 9.240 | 9,960,800 |
| 2025-03-18 | 9.290 | 9.290 | 9.120 | 9.170 | 9.160 | 8,284,699 |
| 2025-03-17 | 9.010 | 9.650 | 8.970 | 9.290 | 9.280 | 14,989,280 |
| 2025-03-14 | 9.010 | 9.220 | 8.930 | 9.030 | 9.020 | 7,708,000 |
| 2025-03-13 | 8.890 | 9.110 | 8.690 | 9.010 | 9.000 | 8,398,000 |
| 2025-03-12 | 9.110 | 9.140 | 8.900 | 8.920 | 8.910 | 8,556,800 |
| 2025-03-11 | 9.000 | 9.280 | 8.930 | 9.110 | 9.100 | 9,292,067 |
| 2025-03-10 | 8.880 | 9.160 | 8.790 | 9.160 | 9.150 | 14,959,050 |
| 2025-03-07 | 8.780 | 9.050 | 8.690 | 8.980 | 8.970 | 12,172,230 |
| 2025-03-06 | 8.700 | 8.810 | 8.630 | 8.760 | 8.750 | 6,154,367 |
| 2025-03-05 | 8.750 | 8.780 | 8.520 | 8.700 | 8.690 | 5,313,000 |
| 2025-03-04 | 8.640 | 8.900 | 8.590 | 8.770 | 8.760 | 7,794,500 |
| 2025-03-03 | 8.420 | 8.980 | 8.400 | 8.700 | 8.690 | 10,906,360 |
| 2025-02-28 | 8.620 | 8.660 | 8.280 | 8.330 | 8.321 | 4,516,300 |
| 2025-02-27 | 8.760 | 8.790 | 8.510 | 8.610 | 8.600 | 5,832,700 |
| 2025-02-26 | 8.650 | 8.910 | 8.650 | 8.790 | 8.780 | 8,709,246 |
| 2025-02-25 | 8.450 | 9.150 | 8.450 | 8.680 | 8.670 | 11,170,960 |
| 2025-02-24 | 8.500 | 8.570 | 8.410 | 8.570 | 8.561 | 3,422,100 |
| 2025-02-21 | 8.580 | 8.620 | 8.460 | 8.490 | 8.481 | 3,586,317 |
| 2025-02-20 | 8.360 | 8.580 | 8.320 | 8.560 | 8.551 | 4,306,300 |
| 2025-02-19 | 8.290 | 8.380 | 8.250 | 8.370 | 8.361 | 3,037,500 |
| 2025-02-18 | 8.510 | 8.550 | 8.200 | 8.240 | 8.231 | 3,267,600 |
| 2025-02-17 | 8.350 | 8.680 | 8.320 | 8.500 | 8.491 | 4,793,000 |
| 2025-02-14 | 8.340 | 8.450 | 8.300 | 8.350 | 8.341 | 2,315,201 |
| 2025-02-13 | 8.480 | 8.550 | 8.340 | 8.340 | 8.331 | 2,738,400 |
| 2025-02-12 | 8.370 | 8.500 | 8.350 | 8.490 | 8.481 | 2,535,600 |
| 2025-02-11 | 8.480 | 8.480 | 8.340 | 8.420 | 8.411 | 2,553,400 |
| 2025-02-10 | 8.450 | 8.500 | 8.360 | 8.480 | 8.471 | 3,416,232 |
| 2025-02-07 | 8.340 | 8.480 | 8.280 | 8.400 | 8.391 | 3,942,100 |
| 2025-02-06 | 8.210 | 8.340 | 8.150 | 8.340 | 8.331 | 2,615,072 |
| 2025-02-05 | 8.150 | 8.240 | 8.110 | 8.230 | 8.221 | 2,197,925 |
| 2025-01-27 | 8.140 | 8.360 | 8.070 | 8.110 | 8.101 | 2,553,700 |
| 2025-01-24 | 8.140 | 8.190 | 7.980 | 8.110 | 8.101 | 2,553,000 |
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.