Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.300 | 8.300 | 8.120 | 8.140 | 8.131 | 2,929,600 |
| 2025-01-22 | 8.220 | 8.230 | 8.090 | 8.160 | 8.151 | 2,389,200 |
| 2025-01-21 | 8.350 | 8.400 | 8.150 | 8.240 | 8.231 | 2,495,900 |
| 2025-01-20 | 8.440 | 8.440 | 8.220 | 8.330 | 8.321 | 2,330,500 |
| 2025-01-17 | 8.310 | 8.380 | 8.200 | 8.300 | 8.291 | 2,105,449 |
| 2025-01-16 | 8.250 | 8.460 | 8.160 | 8.310 | 8.301 | 3,855,500 |
| 2025-01-15 | 8.180 | 8.490 | 8.050 | 8.220 | 8.211 | 3,808,093 |
| 2025-01-14 | 7.850 | 8.170 | 7.850 | 8.170 | 8.161 | 3,142,200 |
| 2025-01-13 | 7.700 | 7.850 | 7.550 | 7.850 | 7.841 | 2,381,700 |
| 2025-01-10 | 7.990 | 8.080 | 7.800 | 7.800 | 7.791 | 2,083,100 |
| 2025-01-09 | 8.000 | 8.110 | 8.000 | 8.030 | 8.021 | 2,149,462 |
| 2025-01-08 | 7.960 | 8.200 | 7.760 | 8.080 | 8.071 | 3,918,725 |
| 2025-01-07 | 7.820 | 7.970 | 7.720 | 7.960 | 7.951 | 2,679,714 |
| 2025-01-06 | 7.680 | 7.850 | 7.420 | 7.780 | 7.771 | 2,535,100 |
| 2025-01-03 | 7.990 | 8.070 | 7.670 | 7.680 | 7.672 | 3,609,800 |
| 2025-01-02 | 8.110 | 8.300 | 7.900 | 7.990 | 7.981 | 3,183,054 |
| 2024-12-31 | 8.390 | 8.410 | 8.130 | 8.170 | 8.161 | 2,645,600 |
| 2024-12-30 | 8.470 | 8.470 | 8.200 | 8.310 | 8.301 | 3,102,000 |
| 2024-12-27 | 8.330 | 8.590 | 8.330 | 8.470 | 8.461 | 3,165,102 |
| 2024-12-26 | 8.300 | 8.400 | 8.260 | 8.400 | 8.391 | 2,663,600 |
| 2024-12-25 | 8.590 | 8.620 | 8.150 | 8.240 | 8.231 | 4,695,000 |
| 2024-12-24 | 8.580 | 8.750 | 8.470 | 8.570 | 8.561 | 3,924,300 |
| 2024-12-23 | 8.900 | 8.900 | 8.510 | 8.520 | 8.511 | 7,015,000 |
| 2024-12-20 | 8.980 | 9.480 | 8.950 | 9.200 | 9.190 | 5,325,600 |
| 2024-12-19 | 8.920 | 9.040 | 8.850 | 8.980 | 8.970 | 2,611,400 |
| 2024-12-18 | 9.100 | 9.150 | 8.950 | 9.020 | 9.010 | 2,881,700 |
| 2024-12-17 | 9.430 | 9.460 | 9.020 | 9.030 | 9.020 | 3,867,900 |
| 2024-12-16 | 9.420 | 9.550 | 9.340 | 9.430 | 9.420 | 2,985,600 |
| 2024-12-13 | 9.750 | 9.750 | 9.460 | 9.470 | 9.460 | 5,205,800 |
| 2024-12-12 | 9.780 | 9.790 | 9.650 | 9.760 | 9.749 | 5,268,506 |
| 2024-12-11 | 9.730 | 9.840 | 9.650 | 9.810 | 9.799 | 5,727,898 |
| 2024-12-10 | 10.030 | 10.150 | 9.700 | 9.730 | 9.719 | 10,994,790 |
| 2024-12-09 | 9.490 | 10.230 | 9.440 | 9.890 | 9.879 | 15,776,420 |
| 2024-12-06 | 9.340 | 9.560 | 9.230 | 9.510 | 9.499 | 6,863,500 |
| 2024-12-05 | 9.190 | 9.340 | 9.150 | 9.330 | 9.320 | 4,062,502 |
| 2024-12-04 | 9.380 | 9.590 | 9.170 | 9.230 | 9.220 | 6,341,500 |
| 2024-12-03 | 9.280 | 9.420 | 9.230 | 9.380 | 9.370 | 5,241,000 |
| 2024-12-02 | 9.140 | 9.340 | 9.100 | 9.310 | 9.300 | 4,383,400 |
| 2024-11-29 | 8.990 | 9.170 | 8.770 | 9.140 | 9.130 | 4,670,500 |
| 2024-11-28 | 8.950 | 9.110 | 8.950 | 9.020 | 9.010 | 4,749,200 |
| 2024-11-27 | 8.830 | 8.990 | 8.600 | 8.970 | 8.960 | 5,473,900 |
| 2024-11-26 | 9.180 | 9.380 | 8.860 | 8.950 | 8.940 | 7,776,437 |
| 2024-11-25 | 9.000 | 9.240 | 8.940 | 9.180 | 9.170 | 5,639,400 |
| 2024-11-22 | 9.560 | 9.560 | 9.000 | 9.000 | 8.990 | 7,352,800 |
| 2024-11-21 | 9.540 | 9.830 | 9.400 | 9.530 | 9.519 | 9,445,200 |
| 2024-11-20 | 9.100 | 9.860 | 9.100 | 9.530 | 9.519 | 12,989,890 |
| 2024-11-19 | 8.910 | 9.180 | 8.830 | 9.180 | 9.170 | 5,730,872 |
| 2024-11-18 | 9.380 | 9.550 | 8.910 | 8.950 | 8.940 | 9,884,400 |
| 2024-11-15 | 9.830 | 9.930 | 9.350 | 9.580 | 9.569 | 17,248,039 |
| 2024-11-14 | 9.870 | 10.850 | 9.870 | 10.060 | 10.049 | 21,876,660 |
| 2024-11-13 | 9.800 | 10.170 | 9.640 | 9.850 | 9.839 | 8,905,800 |
| 2024-11-12 | 9.840 | 10.260 | 9.820 | 9.920 | 9.909 | 13,693,780 |
| 2024-11-11 | 9.730 | 9.860 | 9.590 | 9.860 | 9.849 | 10,238,500 |
| 2024-11-08 | 9.980 | 10.250 | 9.750 | 9.770 | 9.759 | 14,403,230 |
| 2024-11-07 | 9.800 | 10.100 | 9.710 | 9.960 | 9.949 | 14,595,670 |
| 2024-11-06 | 9.970 | 10.500 | 9.880 | 9.970 | 9.959 | 22,755,641 |
| 2024-11-05 | 9.510 | 11.060 | 9.450 | 10.220 | 10.209 | 30,739,080 |
| 2024-11-04 | 9.360 | 9.800 | 9.150 | 9.640 | 9.629 | 20,167,561 |
| 2024-11-01 | 8.920 | 9.800 | 8.800 | 9.340 | 9.330 | 26,834,311 |
| 2024-10-31 | 8.900 | 8.960 | 8.750 | 8.880 | 8.870 | 12,929,130 |
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.