Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.160	8.260	8.130	8.200	8.200	9,766,710
2023-10-31	8.180	8.250	8.120	8.160	8.160	16,250,249
2023-10-30	8.430	8.440	8.000	8.190	8.190	26,727,789
2023-10-27	8.400	8.620	8.380	8.570	8.570	7,480,145
2023-10-26	8.360	8.490	8.250	8.460	8.460	7,100,045
2023-10-25	8.300	8.470	8.300	8.420	8.420	9,577,164
2023-10-24	8.070	8.300	8.070	8.250	8.250	9,427,101
2023-10-23	8.340	8.360	8.000	8.070	8.070	14,824,740
2023-10-20	8.450	8.540	8.390	8.410	8.410	9,733,660
2023-10-19	8.420	8.620	8.400	8.420	8.420	10,865,204
2023-10-18	8.650	8.670	8.470	8.480	8.480	9,993,063
2023-10-17	8.860	8.860	8.580	8.670	8.670	11,198,460
2023-10-16	8.970	8.970	8.810	8.840	8.840	13,449,920
2023-10-13	8.890	8.920	8.700	8.780	8.780	13,398,720
2023-10-12	8.830	8.980	8.800	8.960	8.960	9,854,508
2023-10-11	8.990	8.990	8.750	8.780	8.780	15,349,484
2023-10-10	9.070	9.080	8.940	8.970	8.970	9,130,524
2023-10-09	9.060	9.060	8.890	9.010	9.010	13,529,957
2023-09-28	8.840	9.190	8.830	9.130	9.130	16,297,313
2023-09-27	8.870	8.960	8.830	8.860	8.860	11,525,025
2023-09-26	9.000	9.010	8.890	8.920	8.920	9,151,400
2023-09-25	9.170	9.180	9.000	9.040	9.040	12,327,340
2023-09-22	9.180	9.270	8.990	9.230	9.230	21,849,681
2023-09-21	9.400	9.450	9.200	9.250	9.250	13,451,509
2023-09-20	9.590	9.640	9.400	9.440	9.440	14,714,725
2023-09-19	9.730	9.740	9.570	9.600	9.600	11,758,741
2023-09-18	9.870	9.880	9.690	9.710	9.710	14,837,073
2023-09-15	9.850	10.060	9.750	9.880	9.880	24,664,010
2023-09-14	9.650	9.930	9.650	9.810	9.810	23,088,300
2023-09-13	9.650	9.770	9.560	9.650	9.650	12,174,889
2023-09-12	9.770	9.850	9.650	9.700	9.700	15,170,190
2023-09-11	9.320	9.840	9.240	9.780	9.780	30,414,840
2023-09-08	9.320	9.400	9.200	9.300	9.300	9,989,386
2023-09-07	9.420	9.630	9.300	9.320	9.320	13,981,327
2023-09-06	9.500	9.590	9.380	9.480	9.480	13,242,874
2023-09-05	9.410	9.560	9.350	9.510	9.510	18,073,293
2023-09-04	9.050	9.490	9.030	9.460	9.460	24,152,682
2023-09-01	8.890	9.150	8.860	9.050	9.050	14,723,789
2023-08-31	8.940	9.040	8.850	8.870	8.870	10,451,740
2023-08-30	8.950	9.180	8.900	8.950	8.950	13,528,860
2023-08-29	8.800	8.990	8.710	8.990	8.990	12,523,639
2023-08-28	9.180	9.180	8.740	8.800	8.800	12,031,887
2023-08-25	8.810	8.880	8.670	8.700	8.700	11,422,525
2023-08-24	8.760	8.960	8.660	8.880	8.880	11,914,446
2023-08-23	8.880	8.890	8.670	8.680	8.680	9,292,545
2023-08-22	8.760	8.930	8.730	8.920	8.920	14,451,402
2023-08-21	8.780	8.890	8.760	8.770	8.770	7,659,340
2023-08-18	8.920	9.100	8.770	8.780	8.780	10,892,739
2023-08-17	8.700	8.950	8.640	8.920	8.920	12,580,080
2023-08-16	8.870	8.890	8.750	8.770	8.770	8,635,811
2023-08-15	9.020	9.030	8.760	8.850	8.850	12,908,532
2023-08-14	9.040	9.130	8.940	9.040	9.040	13,416,320
2023-08-11	9.320	9.440	9.100	9.130	9.130	13,618,977
2023-08-10	9.380	9.460	9.270	9.320	9.320	11,954,022
2023-08-09	9.550	9.600	9.410	9.420	9.420	16,049,399
2023-08-08	9.650	9.720	9.490	9.670	9.670	16,306,299
2023-08-07	9.680	9.900	9.580	9.690	9.690	26,811,838
2023-08-04	9.390	9.810	9.300	9.610	9.610	25,046,861
2023-08-03	9.750	9.780	9.480	9.540	9.540	31,490,412
2023-08-02	10.200	10.370	9.900	9.960	9.960	57,599,766

← NewerPage 13 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.