Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.610	16.620	15.450	16.300	11.643	50,472,394
2023-02-03	15.600	16.010	15.410	15.990	11.421	52,873,933
2023-02-02	15.900	16.410	15.400	15.600	11.143	97,531,970
2023-02-01	14.730	15.830	14.710	15.830	11.307	63,652,303
2023-01-31	13.500	14.740	13.450	14.390	10.279	48,467,472
2023-01-30	13.470	13.900	13.260	13.610	9.721	26,727,289
2023-01-20	13.000	13.460	12.970	13.250	9.464	17,704,820
2023-01-19	12.980	13.020	12.800	12.940	9.243	12,828,712
2023-01-18	12.600	13.020	12.600	12.940	9.243	19,835,078
2023-01-17	12.700	12.830	12.480	12.590	8.993	10,335,920
2023-01-16	12.800	13.000	12.640	12.680	9.057	20,391,842
2023-01-13	12.230	12.740	12.230	12.370	8.836	19,578,183
2023-01-12	12.310	12.420	12.090	12.140	8.671	8,726,200
2023-01-11	12.470	12.550	12.140	12.210	8.721	12,556,881
2023-01-10	12.800	12.820	12.460	12.490	8.921	13,666,423
2023-01-09	12.630	12.820	12.440	12.720	9.086	18,140,353
2023-01-06	11.810	12.700	11.800	12.500	8.929	24,125,070
2023-01-05	11.700	11.840	11.650	11.800	8.429	5,997,611
2023-01-04	11.730	11.860	11.610	11.670	8.336	5,506,305
2023-01-03	11.510	11.880	11.450	11.790	8.421	5,810,953
2022-12-30	11.510	11.620	11.470	11.500	8.214	4,251,863
2022-12-29	11.610	11.780	11.470	11.480	8.200	5,643,190
2022-12-28	11.810	11.950	11.700	11.720	8.371	5,217,713
2022-12-27	11.650	11.930	11.610	11.910	8.507	7,475,003
2022-12-26	11.480	11.600	11.350	11.600	8.286	4,758,320
2022-12-23	11.620	11.680	11.370	11.420	8.157	7,448,901
2022-12-22	11.830	11.980	11.630	11.680	8.343	6,506,144
2022-12-21	11.890	12.070	11.660	11.840	8.457	6,343,723
2022-12-20	11.880	11.970	11.730	11.800	8.429	6,661,198
2022-12-19	12.220	12.280	11.810	11.890	8.493	11,237,875
2022-12-16	12.390	12.460	12.200	12.240	8.743	8,743,420
2022-12-15	12.610	12.720	12.400	12.470	8.907	11,683,840
2022-12-14	12.880	12.950	12.750	12.780	9.129	8,768,900
2022-12-13	12.620	12.950	12.580	12.790	9.136	13,598,870
2022-12-12	12.720	13.090	12.550	12.580	8.986	15,935,598
2022-12-09	12.260	12.820	12.230	12.820	9.157	23,358,363
2022-12-08	12.470	12.540	12.260	12.300	8.786	8,191,820
2022-12-07	12.540	12.650	12.430	12.460	8.900	8,605,310
2022-12-06	12.400	12.600	12.210	12.540	8.957	14,047,667
2022-12-05	12.200	12.560	12.200	12.490	8.921	11,412,275
2022-12-02	12.710	12.750	12.240	12.270	8.764	13,793,381
2022-12-01	12.530	12.630	12.450	12.590	8.993	11,742,669
2022-11-30	12.450	12.450	12.270	12.310	8.793	7,057,443
2022-11-29	12.060	12.410	12.060	12.370	8.836	9,703,271
2022-11-28	12.360	12.430	12.060	12.140	8.671	13,659,235
2022-11-25	12.500	12.780	12.420	12.540	8.957	11,202,473
2022-11-24	12.310	12.640	12.300	12.550	8.964	13,287,493
2022-11-23	12.300	12.380	12.200	12.270	8.764	8,910,255
2022-11-22	12.580	12.630	12.300	12.310	8.793	8,574,017
2022-11-21	12.300	12.560	12.220	12.510	8.936	9,961,842
2022-11-18	12.730	12.790	12.400	12.420	8.871	13,440,425
2022-11-17	12.900	12.940	12.610	12.750	9.107	11,899,564
2022-11-16	13.030	13.070	12.870	12.920	9.229	9,572,612
2022-11-15	12.940	13.060	12.850	13.000	9.286	12,850,352
2022-11-14	13.270	13.420	12.770	13.010	9.293	21,143,658
2022-11-11	13.970	14.020	13.150	13.230	9.450	29,506,409
2022-11-10	13.400	13.580	13.190	13.200	9.429	15,823,123
2022-11-09	13.770	13.860	13.490	13.500	9.643	18,270,516
2022-11-08	13.370	13.950	13.210	13.490	9.636	29,929,552
2022-11-07	13.000	13.460	13.000	13.380	9.557	24,341,489

← NewerPage 16 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.