Tibet Huayu Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.260	9.520	9.230	9.360	9.360	23,950,327
2024-01-24	9.150	9.350	8.990	9.260	9.260	31,236,579
2024-01-23	8.580	9.340	8.330	9.260	9.260	44,647,973
2024-01-22	9.080	9.380	8.390	8.490	8.490	32,013,979
2024-01-19	9.080	9.100	8.780	8.820	8.820	18,947,100
2024-01-18	9.380	9.450	8.800	9.160	9.160	30,056,320
2024-01-17	9.800	9.810	9.400	9.420	9.420	14,241,317
2024-01-16	9.950	9.990	9.610	9.830	9.830	19,797,138
2024-01-15	9.990	10.150	9.850	9.960	9.960	14,181,277
2024-01-12	9.910	10.230	9.870	9.920	9.920	16,568,880
2024-01-11	9.790	10.040	9.740	9.970	9.970	15,556,985
2024-01-10	9.800	10.160	9.690	9.800	9.800	21,288,078
2024-01-09	9.630	9.900	9.620	9.750	9.750	14,866,958
2024-01-08	9.810	9.850	9.580	9.630	9.630	17,771,049
2024-01-05	10.010	10.140	9.760	9.850	9.850	17,243,276
2024-01-04	10.090	10.200	9.990	10.030	10.030	13,361,564
2024-01-03	10.210	10.300	10.040	10.120	10.120	23,168,397
2024-01-02	10.190	10.450	10.190	10.270	10.270	19,795,300
2023-12-29	9.990	10.410	9.990	10.300	10.300	30,758,624
2023-12-28	10.110	10.160	9.900	10.040	10.040	24,525,253
2023-12-27	9.900	10.220	9.820	10.080	10.080	39,163,251
2023-12-26	9.740	10.150	9.610	9.890	9.890	49,375,392
2023-12-25	8.920	9.760	8.920	9.760	9.760	49,329,595
2023-12-22	8.970	9.050	8.850	8.870	8.870	9,069,714
2023-12-21	8.840	9.010	8.750	8.920	8.920	8,731,240
2023-12-20	8.880	9.020	8.830	8.840	8.840	7,754,238
2023-12-19	8.970	9.060	8.790	8.850	8.850	7,769,306
2023-12-18	9.010	9.250	8.940	8.970	8.970	13,378,980
2023-12-15	9.080	9.240	9.030	9.060	9.060	8,253,740
2023-12-14	9.140	9.240	9.030	9.040	9.040	9,516,780
2023-12-13	9.050	9.110	9.020	9.030	9.030	6,314,234
2023-12-12	8.880	9.150	8.790	9.110	9.110	13,453,280
2023-12-11	8.980	9.050	8.780	8.850	8.850	13,986,694
2023-12-08	9.140	9.150	9.000	9.040	9.040	9,716,127
2023-12-07	9.060	9.160	8.940	9.130	9.130	9,368,156
2023-12-06	8.960	9.250	8.950	9.120	9.120	14,520,494
2023-12-05	9.080	9.170	8.980	9.000	9.000	11,021,660
2023-12-04	9.130	9.240	9.070	9.190	9.190	16,433,896
2023-12-01	8.940	9.030	8.890	8.990	8.990	8,991,030
2023-11-30	9.060	9.100	8.910	8.960	8.960	11,152,789
2023-11-29	9.150	9.220	9.030	9.110	9.110	12,551,547
2023-11-28	9.140	9.190	9.010	9.080	9.080	11,375,128
2023-11-27	9.040	9.220	9.000	9.170	9.170	16,587,533
2023-11-24	9.150	9.160	8.980	9.040	9.040	13,492,797
2023-11-23	8.750	9.180	8.740	9.170	9.170	23,654,235
2023-11-22	9.080	9.080	8.720	8.740	8.740	18,255,442
2023-11-21	8.770	9.250	8.740	9.030	9.030	30,353,209
2023-11-20	8.380	8.890	8.370	8.740	8.740	29,907,738
2023-11-17	8.220	8.400	8.200	8.390	8.390	14,231,060
2023-11-16	8.260	8.270	8.200	8.240	8.240	7,814,205
2023-11-15	8.210	8.350	8.200	8.270	8.270	17,419,260
2023-11-14	8.170	8.190	8.080	8.130	8.130	8,904,960
2023-11-13	8.030	8.190	7.980	8.180	8.180	11,926,339
2023-11-10	8.110	8.110	7.900	8.010	8.010	13,153,600
2023-11-09	8.200	8.270	8.110	8.120	8.120	13,715,144
2023-11-08	8.350	8.350	8.150	8.210	8.210	16,293,908
2023-11-07	8.320	8.360	8.220	8.340	8.340	10,677,455
2023-11-06	8.250	8.470	8.200	8.380	8.380	11,864,520
2023-11-03	8.130	8.250	8.120	8.190	8.190	9,043,420
2023-11-02	8.210	8.240	8.100	8.110	8.110	8,692,970

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.