Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.700	12.800	12.410	12.780	9.129	11,657,317
2022-08-03	12.650	13.240	12.500	12.630	9.021	15,834,761
2022-08-02	13.490	13.590	12.670	12.820	9.157	21,353,462
2022-08-01	13.410	13.700	13.320	13.490	9.636	12,355,484
2022-07-29	13.870	13.910	13.320	13.390	9.564	15,475,003
2022-07-28	14.040	14.090	13.690	13.740	9.814	14,248,551
2022-07-27	13.400	14.000	13.310	13.930	9.950	20,020,302
2022-07-26	13.300	13.510	13.060	13.470	9.621	13,102,570
2022-07-25	13.210	13.630	13.210	13.270	9.479	9,880,246
2022-07-22	13.720	13.870	13.260	13.420	9.586	16,279,134
2022-07-21	13.550	14.130	13.310	13.700	9.786	21,183,577
2022-07-20	13.660	13.770	13.540	13.740	9.814	9,840,451
2022-07-19	13.660	13.860	13.410	13.600	9.714	11,951,240
2022-07-18	13.190	13.800	13.180	13.720	9.800	15,985,648
2022-07-15	13.510	13.670	13.210	13.210	9.436	18,634,296
2022-07-14	13.880	14.000	13.750	13.810	9.864	13,186,451
2022-07-13	13.660	14.060	13.650	13.970	9.979	11,709,523
2022-07-12	13.650	14.140	13.590	13.780	9.843	14,908,279
2022-07-11	13.860	13.870	13.490	13.660	9.757	15,116,761
2022-07-08	14.060	14.250	13.900	13.960	9.971	14,615,522
2022-07-07	13.960	14.330	13.810	14.140	10.100	16,070,850
2022-07-06	14.000	14.150	13.690	13.960	9.971	22,885,795
2022-07-05	14.610	14.900	14.110	14.310	10.221	28,452,758
2022-07-04	14.780	14.980	14.570	14.760	10.543	19,422,751
2022-07-01	14.850	15.150	14.350	14.870	10.621	25,753,989
2022-06-30	15.110	15.580	15.020	15.080	10.771	24,873,648
2022-06-29	15.990	15.990	15.200	15.200	10.857	33,556,514
2022-06-28	15.680	16.310	15.560	16.120	11.514	45,089,105
2022-06-27	14.890	16.100	14.820	15.860	11.329	48,814,796
2022-06-24	15.300	15.580	14.950	15.000	10.714	33,766,782
2022-06-23	15.600	16.430	15.100	15.440	11.029	48,689,989
2022-06-22	14.930	16.130	14.820	15.710	11.221	45,532,467
2022-06-21	15.260	15.630	14.790	14.930	10.664	33,471,342
2022-06-20	15.310	15.550	14.650	15.430	11.021	52,482,648
2022-06-17	13.840	15.330	13.840	15.100	10.786	61,858,490
2022-06-16	13.810	14.280	13.560	13.940	9.957	23,759,852
2022-06-15	14.010	14.020	13.540	13.730	9.807	22,253,312
2022-06-14	13.920	14.080	13.610	14.030	10.021	21,686,130
2022-06-13	14.090	14.640	14.030	14.220	10.157	29,956,259
2022-06-10	13.000	14.140	12.970	13.980	9.986	34,543,378
2022-06-09	13.830	13.880	13.080	13.120	9.371	35,768,360
2022-06-08	13.850	14.180	13.560	13.830	9.879	24,723,545
2022-06-07	14.500	14.570	13.900	14.010	10.007	26,518,681
2022-06-06	14.180	14.620	14.010	14.500	10.357	29,665,385
2022-06-02	14.110	14.370	13.830	13.930	9.950	23,218,210
2022-06-01	13.810	14.790	13.770	14.130	10.093	29,548,601
2022-05-31	14.980	15.000	13.830	14.000	10.000	40,060,357
2022-05-30	14.610	15.180	14.440	14.920	10.657	27,604,603
2022-05-27	15.700	16.020	14.750	14.860	10.614	44,819,427
2022-05-26	16.850	17.700	15.670	15.830	11.307	60,743,064
2022-05-25	16.430	16.430	16.430	16.430	11.736	0
2022-05-24	15.920	16.780	15.370	16.430	11.736	29,666,117
2022-05-23	16.120	16.630	15.940	15.980	11.414	19,208,683
2022-05-20	15.740	16.480	15.670	16.330	11.664	22,147,416
2022-05-19	15.120	15.940	14.900	15.740	11.243	23,408,263
2022-05-18	14.790	15.590	14.720	15.180	10.843	23,059,919
2022-05-17	14.900	15.250	14.700	15.250	10.893	18,890,233
2022-05-16	13.810	14.520	13.800	14.520	10.371	17,126,887
2022-05-13	14.150	14.230	13.600	13.830	9.879	15,798,994
2022-05-12	13.700	14.110	13.560	13.950	9.964	18,938,925

← NewerPage 18 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.