Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.560	13.640	13.080	13.180	9.414	15,270,101
2023-05-04	13.800	13.950	13.520	13.570	9.693	18,130,673
2023-04-28	13.450	13.720	13.400	13.520	9.657	14,493,155
2023-04-27	13.620	14.140	13.390	13.480	9.629	19,743,264
2023-04-26	13.330	13.550	13.100	13.410	9.579	10,637,263
2023-04-25	13.500	13.860	13.050	13.330	9.521	18,524,240
2023-04-24	14.210	14.210	13.440	13.590	9.707	22,167,647
2023-04-21	14.740	14.840	14.260	14.300	10.214	12,456,271
2023-04-20	14.920	14.980	14.510	14.760	10.543	15,496,135
2023-04-19	15.170	15.410	14.920	14.950	10.679	14,961,420
2023-04-18	15.430	15.630	15.170	15.240	10.886	19,556,352
2023-04-17	15.110	15.450	15.000	15.430	11.021	22,852,804
2023-04-14	15.100	15.650	15.100	15.260	10.900	24,779,602
2023-04-13	15.090	15.330	14.790	14.820	10.586	14,976,785
2023-04-12	15.210	15.450	15.000	15.120	10.800	19,946,598
2023-04-11	14.320	15.320	14.140	15.210	10.864	30,641,749
2023-04-10	14.480	14.650	14.240	14.390	10.279	13,407,940
2023-04-07	14.790	14.840	14.510	14.550	10.393	13,442,240
2023-04-06	14.920	15.060	14.650	14.910	10.650	15,788,015
2023-04-04	14.900	15.350	14.760	14.810	10.579	18,376,705
2023-04-03	14.530	15.000	14.410	14.940	10.671	16,294,975
2023-03-31	14.300	14.690	14.300	14.580	10.414	11,552,177
2023-03-30	14.180	14.350	14.100	14.300	10.214	9,704,310
2023-03-29	14.180	14.410	14.080	14.160	10.114	10,830,442
2023-03-28	14.500	14.570	14.100	14.180	10.129	14,914,853
2023-03-27	14.480	14.660	14.350	14.560	10.400	14,239,919
2023-03-24	14.890	14.990	14.650	14.720	10.514	15,350,704
2023-03-23	14.920	15.020	14.700	14.740	10.529	14,854,963
2023-03-22	14.740	15.040	14.740	14.840	10.600	15,633,503
2023-03-21	15.000	15.020	14.720	14.880	10.629	19,816,580
2023-03-20	14.950	15.320	14.670	15.170	10.836	26,195,608
2023-03-17	14.560	15.010	14.470	14.750	10.536	18,928,035
2023-03-16	14.800	15.030	14.410	14.470	10.336	23,630,180
2023-03-15	15.090	15.340	14.800	14.900	10.643	19,814,340
2023-03-14	15.700	15.960	14.880	15.050	10.750	31,691,170
2023-03-13	15.320	15.530	15.080	15.410	11.007	21,045,315
2023-03-10	15.200	15.410	15.040	15.060	10.757	11,375,457
2023-03-09	15.320	15.460	15.060	15.370	10.979	14,702,982
2023-03-08	15.650	15.780	15.130	15.280	10.914	30,076,669
2023-03-07	16.250	16.500	15.810	15.850	11.321	20,392,598
2023-03-06	16.390	16.400	16.060	16.290	11.636	13,644,118
2023-03-03	16.350	16.470	16.010	16.280	11.629	19,442,725
2023-03-02	16.800	16.940	16.320	16.370	11.693	20,430,142
2023-03-01	16.600	17.050	16.520	16.800	12.000	19,437,310
2023-02-28	16.590	16.790	16.430	16.630	11.879	18,317,600
2023-02-27	16.580	16.780	16.370	16.500	11.786	19,369,688
2023-02-24	16.900	17.020	16.550	16.690	11.921	19,650,167
2023-02-23	16.840	17.250	16.700	17.010	12.150	23,070,118
2023-02-22	17.240	17.330	16.800	16.920	12.086	26,978,963
2023-02-21	17.520	17.850	16.960	17.170	12.264	43,681,526
2023-02-20	16.090	17.520	16.000	17.220	12.300	61,815,502
2023-02-17	16.180	16.280	15.890	15.930	11.379	29,423,595
2023-02-16	16.900	17.070	15.810	15.990	11.421	51,903,306
2023-02-15	17.080	17.370	16.870	16.940	12.100	33,987,707
2023-02-14	17.320	17.750	16.950	17.020	12.157	43,245,339
2023-02-13	17.010	17.790	16.900	17.280	12.343	41,918,942
2023-02-10	16.940	17.420	16.630	17.070	12.193	39,076,515
2023-02-09	16.630	17.290	16.310	16.990	12.136	58,838,099
2023-02-08	17.570	18.060	16.840	16.840	12.029	72,065,166
2023-02-07	16.240	17.930	16.000	17.880	12.771	81,276,085

← NewerPage 15 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.