Tibet Huayu Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11.650 | 12.260 | 11.300 | 11.990 | 11.990 | 58,720,597 |
| 2024-07-26 | 11.340 | 12.120 | 11.300 | 11.610 | 11.610 | 51,955,699 |
| 2024-07-25 | 11.940 | 12.060 | 11.320 | 11.390 | 11.390 | 59,272,825 |
| 2024-07-24 | 12.560 | 12.760 | 12.050 | 12.070 | 12.070 | 64,655,682 |
| 2024-07-23 | 13.850 | 13.980 | 12.580 | 12.660 | 12.660 | 97,983,129 |
| 2024-07-22 | 13.840 | 14.170 | 13.550 | 13.980 | 13.980 | 77,280,522 |
| 2024-07-19 | 13.540 | 14.340 | 13.200 | 13.840 | 13.840 | 114,276,231 |
| 2024-07-18 | 12.240 | 13.610 | 12.150 | 13.610 | 13.610 | 91,376,632 |
| 2024-07-17 | 13.150 | 13.260 | 12.340 | 12.370 | 12.370 | 91,221,358 |
| 2024-07-16 | 11.580 | 12.680 | 11.580 | 12.680 | 12.680 | 55,215,125 |
| 2024-07-15 | 11.240 | 11.750 | 11.110 | 11.530 | 11.530 | 37,997,566 |
| 2024-07-12 | 12.330 | 12.410 | 11.740 | 11.770 | 11.770 | 41,684,683 |
| 2024-07-11 | 11.880 | 12.300 | 11.750 | 12.230 | 12.230 | 47,158,573 |
| 2024-07-10 | 12.050 | 12.220 | 11.680 | 11.750 | 11.750 | 31,426,191 |
| 2024-07-09 | 11.740 | 12.150 | 11.600 | 12.090 | 12.090 | 36,654,987 |
| 2024-07-08 | 12.360 | 12.420 | 11.760 | 11.850 | 11.850 | 38,771,572 |
| 2024-07-05 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 0 |
| 2024-07-04 | 13.100 | 13.190 | 11.850 | 11.980 | 11.980 | 63,495,321 |
| 2024-07-03 | 13.010 | 13.100 | 12.700 | 12.880 | 12.880 | 32,488,981 |
| 2024-07-02 | 13.250 | 13.560 | 13.050 | 13.100 | 13.100 | 41,347,903 |
| 2024-07-01 | 12.800 | 13.500 | 12.800 | 13.350 | 13.350 | 67,285,597 |
| 2024-06-28 | 12.530 | 13.150 | 12.500 | 12.800 | 12.800 | 66,881,006 |
| 2024-06-27 | 12.500 | 12.920 | 12.240 | 12.290 | 12.290 | 39,803,343 |
| 2024-06-26 | 12.260 | 12.650 | 12.030 | 12.600 | 12.600 | 41,693,208 |
| 2024-06-25 | 12.200 | 12.770 | 11.960 | 12.440 | 12.440 | 57,473,954 |
| 2024-06-24 | 12.910 | 12.990 | 12.190 | 12.240 | 12.240 | 61,128,191 |
| 2024-06-21 | 13.290 | 13.460 | 12.930 | 12.970 | 12.970 | 44,957,737 |
| 2024-06-20 | 13.700 | 13.840 | 13.010 | 13.090 | 13.090 | 79,645,130 |
| 2024-06-19 | 14.100 | 14.580 | 13.680 | 13.760 | 13.760 | 83,349,117 |
| 2024-06-18 | 14.280 | 14.680 | 13.730 | 14.450 | 14.450 | 72,303,392 |
| 2024-06-17 | 14.270 | 14.650 | 14.020 | 14.170 | 14.170 | 75,869,530 |
| 2024-06-14 | 13.710 | 14.240 | 13.710 | 14.080 | 14.080 | 62,528,963 |
| 2024-06-13 | 14.650 | 14.800 | 13.660 | 13.850 | 13.850 | 93,028,065 |
| 2024-06-12 | 14.180 | 14.950 | 14.100 | 14.590 | 14.590 | 91,252,891 |
| 2024-06-11 | 13.720 | 14.480 | 13.710 | 14.230 | 14.230 | 81,033,432 |
| 2024-06-07 | 15.410 | 15.450 | 13.780 | 14.060 | 14.060 | 108,712,696 |
| 2024-06-06 | 14.900 | 15.300 | 14.270 | 15.000 | 15.000 | 114,427,092 |
| 2024-06-05 | 14.810 | 15.070 | 14.380 | 14.510 | 14.510 | 77,143,128 |
| 2024-06-04 | 15.240 | 15.650 | 14.810 | 15.250 | 15.250 | 97,301,468 |
| 2024-06-03 | 16.240 | 16.480 | 15.270 | 15.270 | 15.270 | 108,628,225 |
| 2024-05-31 | 16.710 | 17.460 | 16.160 | 16.970 | 16.970 | 160,509,521 |
| 2024-05-30 | 18.780 | 18.790 | 15.600 | 16.030 | 16.030 | 196,983,667 |
| 2024-05-29 | 16.450 | 17.080 | 16.110 | 17.080 | 17.080 | 58,764,539 |
| 2024-05-28 | 14.820 | 15.530 | 14.820 | 15.530 | 15.530 | 79,778,013 |
| 2024-05-27 | 13.330 | 14.120 | 13.050 | 14.120 | 14.120 | 90,853,741 |
| 2024-05-24 | 12.080 | 13.150 | 12.010 | 12.840 | 12.840 | 100,508,750 |
| 2024-05-23 | 11.610 | 12.200 | 11.490 | 11.950 | 11.950 | 52,750,871 |
| 2024-05-22 | 11.500 | 12.580 | 11.410 | 12.200 | 12.200 | 67,192,092 |
| 2024-05-21 | 11.990 | 12.250 | 11.360 | 11.590 | 11.590 | 62,249,884 |
| 2024-05-20 | 12.100 | 12.330 | 11.550 | 12.210 | 12.210 | 78,611,640 |
| 2024-05-17 | 11.400 | 11.830 | 11.220 | 11.540 | 11.540 | 62,667,329 |
| 2024-05-16 | 11.200 | 11.450 | 11.050 | 11.200 | 11.200 | 43,221,412 |
| 2024-05-15 | 11.050 | 11.460 | 10.910 | 11.000 | 11.000 | 45,653,500 |
| 2024-05-14 | 11.610 | 11.720 | 10.990 | 11.100 | 11.100 | 61,587,669 |
| 2024-05-13 | 11.260 | 11.880 | 11.240 | 11.570 | 11.570 | 75,258,496 |
| 2024-05-10 | 11.360 | 11.490 | 10.580 | 11.000 | 11.000 | 66,938,070 |
| 2024-05-09 | 11.010 | 11.210 | 10.900 | 11.060 | 11.060 | 55,009,518 |
| 2024-05-08 | 10.740 | 11.550 | 10.640 | 11.160 | 11.160 | 76,621,582 |
| 2024-05-07 | 10.660 | 11.250 | 10.500 | 10.830 | 10.830 | 73,968,716 |
| 2024-05-06 | 9.920 | 10.750 | 9.840 | 10.440 | 10.440 | 61,767,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-30 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.