Tibet Huayu Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.850 | 10.390 | 9.730 | 9.780 | 9.780 | 48,632,425 |
| 2024-04-29 | 9.630 | 9.830 | 9.410 | 9.770 | 9.770 | 40,206,273 |
| 2024-04-26 | 9.300 | 9.650 | 9.170 | 9.580 | 9.580 | 44,826,005 |
| 2024-04-25 | 9.060 | 9.500 | 8.960 | 9.320 | 9.320 | 47,752,479 |
| 2024-04-24 | 8.270 | 9.060 | 8.230 | 9.060 | 9.060 | 34,698,467 |
| 2024-04-23 | 8.380 | 8.400 | 8.150 | 8.240 | 8.240 | 27,316,210 |
| 2024-04-22 | 8.740 | 9.120 | 8.600 | 8.610 | 8.610 | 37,138,863 |
| 2024-04-19 | 8.640 | 9.150 | 8.640 | 8.790 | 8.790 | 38,914,528 |
| 2024-04-18 | 8.260 | 8.660 | 8.110 | 8.560 | 8.560 | 32,299,970 |
| 2024-04-17 | 8.090 | 8.410 | 8.070 | 8.320 | 8.320 | 30,895,083 |
| 2024-04-16 | 8.500 | 8.630 | 7.880 | 7.920 | 7.920 | 54,400,936 |
| 2024-04-15 | 9.270 | 9.270 | 8.720 | 8.720 | 8.720 | 52,013,465 |
| 2024-04-12 | 9.470 | 9.690 | 9.240 | 9.690 | 9.690 | 56,031,087 |
| 2024-04-11 | 9.000 | 9.550 | 8.900 | 9.230 | 9.230 | 40,391,525 |
| 2024-04-10 | 9.290 | 9.430 | 8.990 | 9.150 | 9.150 | 33,643,431 |
| 2024-04-09 | 9.390 | 9.460 | 9.050 | 9.250 | 9.250 | 42,821,542 |
| 2024-04-08 | 9.510 | 9.790 | 9.250 | 9.320 | 9.320 | 53,366,450 |
| 2024-04-03 | 9.310 | 9.650 | 9.140 | 9.330 | 9.330 | 48,290,230 |
| 2024-04-02 | 8.860 | 9.260 | 8.820 | 9.140 | 9.140 | 33,745,098 |
| 2024-04-01 | 8.990 | 9.120 | 8.760 | 8.890 | 8.890 | 27,368,659 |
| 2024-03-29 | 8.380 | 8.750 | 8.360 | 8.750 | 8.750 | 13,830,937 |
| 2024-03-28 | 8.040 | 8.300 | 8.030 | 8.220 | 8.220 | 14,711,098 |
| 2024-03-27 | 8.300 | 8.350 | 8.060 | 8.060 | 8.060 | 11,927,560 |
| 2024-03-26 | 8.300 | 8.470 | 8.120 | 8.300 | 8.300 | 14,793,440 |
| 2024-03-25 | 8.390 | 8.610 | 8.360 | 8.390 | 8.390 | 18,201,983 |
| 2024-03-22 | 8.660 | 8.710 | 8.330 | 8.420 | 8.420 | 20,095,009 |
| 2024-03-21 | 8.840 | 8.890 | 8.660 | 8.720 | 8.720 | 19,005,770 |
| 2024-03-20 | 8.580 | 8.690 | 8.520 | 8.620 | 8.620 | 13,934,960 |
| 2024-03-19 | 8.610 | 8.890 | 8.580 | 8.630 | 8.630 | 19,799,347 |
| 2024-03-18 | 8.590 | 8.710 | 8.480 | 8.660 | 8.660 | 21,647,386 |
| 2024-03-15 | 8.180 | 8.580 | 8.160 | 8.570 | 8.570 | 25,988,870 |
| 2024-03-14 | 8.300 | 8.500 | 8.190 | 8.270 | 8.270 | 22,945,560 |
| 2024-03-13 | 8.150 | 8.330 | 8.110 | 8.230 | 8.230 | 14,102,369 |
| 2024-03-12 | 8.440 | 8.450 | 8.160 | 8.200 | 8.200 | 18,850,880 |
| 2024-03-11 | 8.300 | 8.410 | 8.180 | 8.390 | 8.390 | 21,884,015 |
| 2024-03-08 | 8.260 | 8.340 | 8.030 | 8.210 | 8.210 | 23,609,520 |
| 2024-03-07 | 7.830 | 8.490 | 7.820 | 8.180 | 8.180 | 43,313,908 |
| 2024-03-06 | 7.830 | 7.910 | 7.700 | 7.770 | 7.770 | 14,937,555 |
| 2024-03-05 | 7.990 | 8.120 | 7.770 | 7.850 | 7.850 | 23,871,668 |
| 2024-03-04 | 8.000 | 8.100 | 7.860 | 7.950 | 7.950 | 16,729,740 |
| 2024-03-01 | 7.900 | 8.020 | 7.690 | 7.920 | 7.920 | 17,553,733 |
| 2024-02-29 | 7.590 | 7.910 | 7.570 | 7.870 | 7.870 | 17,783,595 |
| 2024-02-28 | 8.000 | 8.250 | 7.550 | 7.560 | 7.560 | 27,248,195 |
| 2024-02-27 | 7.830 | 8.030 | 7.810 | 8.000 | 8.000 | 17,457,949 |
| 2024-02-26 | 7.860 | 8.040 | 7.840 | 7.900 | 7.900 | 17,783,015 |
| 2024-02-23 | 7.680 | 7.880 | 7.640 | 7.870 | 7.870 | 16,295,075 |
| 2024-02-22 | 7.500 | 7.740 | 7.500 | 7.700 | 7.700 | 13,144,260 |
| 2024-02-21 | 7.470 | 7.850 | 7.450 | 7.580 | 7.580 | 20,721,781 |
| 2024-02-20 | 7.450 | 7.600 | 7.260 | 7.560 | 7.560 | 15,844,218 |
| 2024-02-19 | 7.360 | 7.540 | 7.220 | 7.480 | 7.480 | 22,853,714 |
| 2024-02-08 | 6.790 | 7.360 | 6.690 | 7.290 | 7.290 | 28,665,683 |
| 2024-02-07 | 6.680 | 6.970 | 6.530 | 6.700 | 6.700 | 24,525,038 |
| 2024-02-06 | 6.200 | 7.020 | 6.030 | 6.710 | 6.710 | 35,511,928 |
| 2024-02-05 | 7.350 | 7.350 | 6.640 | 6.640 | 6.640 | 29,306,244 |
| 2024-02-02 | 7.700 | 7.890 | 7.030 | 7.380 | 7.380 | 24,453,538 |
| 2024-02-01 | 7.630 | 7.920 | 7.430 | 7.680 | 7.680 | 25,159,175 |
| 2024-01-31 | 8.280 | 8.300 | 7.830 | 7.830 | 7.830 | 40,754,727 |
| 2024-01-30 | 8.950 | 9.070 | 8.640 | 8.700 | 8.700 | 19,429,563 |
| 2024-01-29 | 9.470 | 9.480 | 8.980 | 9.010 | 9.010 | 20,486,900 |
| 2024-01-26 | 9.270 | 9.580 | 9.220 | 9.490 | 9.490 | 26,341,532 |
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.