Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.720	9.910	9.470	9.900	9.900	28,948,115
2023-07-31	9.480	9.720	9.480	9.640	9.640	13,719,137
2023-07-28	9.300	9.510	9.240	9.490	9.490	12,429,437
2023-07-27	9.530	9.610	9.350	9.370	9.370	11,523,162
2023-07-26	9.530	9.600	9.480	9.550	9.550	8,835,280
2023-07-25	9.440	9.610	9.430	9.530	9.530	14,814,742
2023-07-24	9.510	9.690	9.440	9.450	9.450	14,966,049
2023-07-21	9.600	9.650	9.550	9.600	9.600	12,707,192
2023-07-20	9.810	9.860	9.600	9.620	9.620	21,031,590
2023-07-19	9.780	9.920	9.750	9.810	9.810	14,326,759
2023-07-18	9.540	9.820	9.490	9.720	9.720	15,697,340
2023-07-17	9.500	9.660	9.380	9.570	9.570	15,117,155
2023-07-14	9.710	9.830	9.540	9.560	9.560	20,915,615
2023-07-13	9.630	9.810	9.540	9.610	9.610	23,813,260
2023-07-12	9.360	9.580	9.260	9.450	9.450	25,141,435
2023-07-11	9.330	9.450	9.210	9.360	9.360	19,196,229
2023-07-10	9.280	9.550	9.260	9.380	9.380	27,460,774
2023-07-07	9.390	9.390	8.960	9.270	9.270	36,990,842
2023-07-06	9.300	9.650	9.230	9.450	9.450	50,748,816
2023-07-05	8.710	9.380	8.680	9.300	9.300	51,225,127
2023-07-04	8.950	9.030	8.670	8.710	8.710	18,406,719
2023-07-03	8.590	8.780	8.550	8.730	8.730	10,488,957
2023-06-30	8.420	8.660	8.400	8.590	8.590	12,917,103
2023-06-29	8.400	8.490	8.360	8.430	8.430	6,830,900
2023-06-28	8.470	8.500	8.260	8.400	8.400	9,494,769
2023-06-27	8.270	8.510	8.250	8.460	8.460	10,855,090
2023-06-26	8.410	8.510	8.200	8.290	8.290	18,687,426
2023-06-21	8.490	8.740	8.400	8.450	8.450	16,364,100
2023-06-20	8.540	8.620	8.400	8.570	8.570	17,164,612
2023-06-19	9.070	9.070	8.580	8.620	8.620	30,242,283
2023-06-16	9.400	9.410	9.080	9.110	9.110	20,740,740
2023-06-15	13.410	13.410	12.810	13.140	9.386	15,341,009
2023-06-14	13.510	13.510	13.270	13.320	9.514	12,432,000
2023-06-13	13.490	13.550	13.380	13.450	9.607	7,793,797
2023-06-12	13.360	13.520	13.190	13.460	9.614	8,778,728
2023-06-09	13.490	13.520	13.000	13.320	9.514	10,214,733
2023-06-08	13.200	13.400	13.200	13.310	9.507	7,828,084
2023-06-07	13.520	13.630	13.220	13.290	9.493	9,391,480
2023-06-06	13.750	13.940	13.460	13.520	9.657	12,841,621
2023-06-05	13.760	13.940	13.530	13.740	9.814	19,021,632
2023-06-02	12.870	14.120	12.870	13.760	9.829	41,306,624
2023-06-01	12.770	12.970	12.720	12.840	9.171	7,135,240
2023-05-31	12.650	12.820	12.600	12.780	9.129	6,894,300
2023-05-30	12.770	12.820	12.540	12.700	9.071	5,968,778
2023-05-29	12.880	12.970	12.690	12.720	9.086	6,917,968
2023-05-26	12.730	12.900	12.570	12.880	9.200	7,163,240
2023-05-25	12.780	12.840	12.560	12.790	9.136	8,637,108
2023-05-24	12.830	13.020	12.780	12.850	9.179	6,087,389
2023-05-23	13.200	13.200	12.910	12.980	9.271	6,972,561
2023-05-22	13.490	13.490	13.120	13.200	9.429	10,837,932
2023-05-19	13.030	13.230	12.880	13.220	9.443	9,484,440
2023-05-18	13.000	13.210	12.920	13.120	9.371	9,060,521
2023-05-17	12.880	13.080	12.860	13.020	9.300	7,731,220
2023-05-16	13.050	13.260	12.910	12.950	9.250	12,148,220
2023-05-15	12.680	13.040	12.590	13.000	9.286	13,529,740
2023-05-12	13.050	13.050	12.750	12.750	9.107	13,160,919
2023-05-11	13.270	13.400	13.030	13.110	9.364	11,723,908
2023-05-10	13.500	13.520	13.180	13.330	9.521	11,541,731
2023-05-09	13.490	13.600	13.180	13.270	9.479	13,930,698
2023-05-08	13.250	13.640	13.220	13.490	9.636	15,625,804

← NewerPage 14 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.