Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.500 | 9.430 | 8.340 | 9.010 | 9.000 | 20,316,520 |
| 2024-10-29 | 8.890 | 8.980 | 8.590 | 8.620 | 8.610 | 8,074,341 |
| 2024-10-28 | 8.870 | 8.960 | 8.750 | 8.940 | 8.930 | 6,593,900 |
| 2024-10-25 | 8.620 | 8.910 | 8.620 | 8.830 | 8.820 | 8,296,391 |
| 2024-10-24 | 9.000 | 9.000 | 8.660 | 8.710 | 8.700 | 9,785,592 |
| 2024-10-23 | 8.790 | 9.360 | 8.580 | 9.080 | 9.070 | 13,560,420 |
| 2024-10-22 | 8.520 | 8.830 | 8.510 | 8.760 | 8.750 | 7,587,407 |
| 2024-10-21 | 8.580 | 8.640 | 8.450 | 8.560 | 8.551 | 6,250,484 |
| 2024-10-18 | 8.230 | 8.660 | 8.190 | 8.460 | 8.451 | 6,572,684 |
| 2024-10-17 | 8.330 | 8.460 | 8.190 | 8.190 | 8.181 | 4,217,622 |
| 2024-10-16 | 8.140 | 8.390 | 8.080 | 8.280 | 8.271 | 4,004,500 |
| 2024-10-15 | 8.360 | 8.550 | 8.240 | 8.250 | 8.241 | 5,119,700 |
| 2024-10-14 | 8.310 | 8.500 | 8.200 | 8.450 | 8.441 | 6,229,100 |
| 2024-10-11 | 8.810 | 8.810 | 8.150 | 8.250 | 8.241 | 7,207,000 |
| 2024-10-10 | 8.680 | 9.070 | 8.530 | 8.670 | 8.660 | 7,517,000 |
| 2024-10-09 | 9.510 | 9.570 | 8.600 | 8.600 | 8.590 | 13,337,920 |
| 2024-10-08 | 10.360 | 10.500 | 9.270 | 9.890 | 9.879 | 21,581,289 |
| 2024-09-30 | 8.120 | 9.070 | 7.910 | 8.910 | 8.900 | 18,269,590 |
| 2024-09-27 | 7.530 | 7.930 | 7.410 | 7.750 | 7.741 | 10,039,590 |
| 2024-09-26 | 7.150 | 7.370 | 7.150 | 7.370 | 7.362 | 4,569,845 |
| 2024-09-25 | 7.130 | 7.350 | 7.130 | 7.200 | 7.192 | 6,315,100 |
| 2024-09-24 | 6.900 | 7.130 | 6.900 | 7.110 | 7.102 | 4,869,599 |
| 2024-09-23 | 6.870 | 6.920 | 6.790 | 6.890 | 6.882 | 1,951,600 |
| 2024-09-20 | 6.940 | 6.940 | 6.820 | 6.880 | 6.872 | 2,588,874 |
| 2024-09-19 | 6.800 | 6.980 | 6.760 | 6.950 | 6.942 | 3,347,622 |
| 2024-09-18 | 7.000 | 7.030 | 6.680 | 6.780 | 6.773 | 4,389,600 |
| 2024-09-13 | 7.050 | 7.120 | 7.000 | 7.010 | 7.002 | 2,897,500 |
| 2024-09-12 | 7.150 | 7.210 | 7.050 | 7.060 | 7.052 | 3,154,374 |
| 2024-09-11 | 7.220 | 7.250 | 7.120 | 7.130 | 7.122 | 3,421,000 |
| 2024-09-10 | 7.180 | 7.260 | 7.080 | 7.220 | 7.212 | 3,271,550 |
| 2024-09-09 | 7.170 | 7.290 | 7.110 | 7.180 | 7.172 | 4,236,100 |
| 2024-09-06 | 7.430 | 7.630 | 7.260 | 7.260 | 7.252 | 8,091,786 |
| 2024-09-05 | 7.530 | 7.570 | 7.380 | 7.440 | 7.432 | 6,533,847 |
| 2024-09-04 | 7.600 | 7.660 | 7.480 | 7.530 | 7.522 | 8,128,899 |
| 2024-09-03 | 7.400 | 7.900 | 7.310 | 7.690 | 7.682 | 13,855,700 |
| 2024-09-02 | 7.510 | 7.560 | 7.330 | 7.330 | 7.322 | 6,148,700 |
| 2024-08-30 | 7.400 | 7.610 | 7.360 | 7.510 | 7.502 | 10,376,700 |
| 2024-08-29 | 7.170 | 7.560 | 7.090 | 7.500 | 7.492 | 8,369,924 |
| 2024-08-28 | 7.130 | 7.440 | 7.070 | 7.230 | 7.222 | 6,323,700 |
| 2024-08-27 | 7.300 | 7.310 | 7.070 | 7.130 | 7.122 | 6,265,200 |
| 2024-08-26 | 7.070 | 7.350 | 7.050 | 7.340 | 7.332 | 8,721,017 |
| 2024-08-23 | 7.600 | 7.610 | 7.140 | 7.160 | 7.152 | 12,986,900 |
| 2024-08-22 | 7.720 | 8.050 | 7.480 | 7.580 | 7.572 | 17,041,449 |
| 2024-08-21 | 7.580 | 8.000 | 7.570 | 7.870 | 7.861 | 18,731,881 |
| 2024-08-20 | 6.980 | 8.300 | 6.970 | 8.040 | 8.031 | 26,381,029 |
| 2024-08-19 | 7.030 | 7.090 | 6.960 | 6.980 | 6.972 | 2,335,762 |
| 2024-08-16 | 7.130 | 7.160 | 7.030 | 7.040 | 7.032 | 2,347,600 |
| 2024-08-15 | 7.080 | 7.190 | 7.030 | 7.120 | 7.112 | 2,177,191 |
| 2024-08-14 | 7.270 | 7.290 | 7.090 | 7.110 | 7.102 | 1,895,800 |
| 2024-08-13 | 7.170 | 7.240 | 7.050 | 7.230 | 7.222 | 2,241,900 |
| 2024-08-12 | 7.170 | 7.240 | 7.080 | 7.120 | 7.112 | 2,070,102 |
| 2024-08-09 | 7.230 | 7.330 | 7.180 | 7.210 | 7.202 | 2,260,602 |
| 2024-08-08 | 7.250 | 7.370 | 7.130 | 7.210 | 7.202 | 3,622,500 |
| 2024-08-07 | 7.240 | 7.260 | 7.150 | 7.230 | 7.222 | 1,823,300 |
| 2024-08-06 | 7.080 | 7.250 | 7.080 | 7.250 | 7.242 | 2,935,423 |
| 2024-08-05 | 7.230 | 7.330 | 7.030 | 7.030 | 7.022 | 3,178,611 |
| 2024-08-02 | 7.460 | 7.490 | 7.300 | 7.320 | 7.312 | 2,512,600 |
| 2024-08-01 | 7.490 | 7.550 | 7.450 | 7.460 | 7.452 | 2,742,300 |
| 2024-07-31 | 7.390 | 7.500 | 7.240 | 7.490 | 7.482 | 4,921,500 |
| 2024-07-30 | 7.230 | 7.430 | 7.150 | 7.320 | 7.312 | 3,177,700 |
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.