Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.750	14.100	13.680	13.680	9.771	31,519,555
2022-05-10	14.610	14.680	14.250	14.400	10.286	18,684,594
2022-05-09	15.470	15.660	14.930	14.990	10.707	17,747,793
2022-05-06	14.110	15.090	13.940	15.090	10.779	21,342,241
2022-05-05	14.300	14.730	13.960	14.370	10.264	20,817,137
2022-04-29	14.670	14.960	14.670	14.670	10.479	28,283,805
2022-04-28	14.910	15.600	14.810	15.440	11.029	17,195,340
2022-04-27	14.350	15.250	14.320	15.030	10.736	24,923,077
2022-04-26	15.060	16.250	15.060	15.060	10.757	26,470,840
2022-04-25	15.970	16.100	15.850	15.850	11.321	9,593,943
2022-04-22	17.060	17.250	16.680	16.680	11.914	24,270,520
2022-04-21	17.750	18.280	17.250	17.560	12.543	21,002,986
2022-04-20	18.200	18.530	17.690	17.800	12.714	24,393,216
2022-04-19	18.590	19.100	18.200	18.620	13.300	22,658,769
2022-04-18	17.320	18.400	16.850	18.400	13.143	25,585,273
2022-04-15	18.450	18.890	17.520	17.520	12.514	31,955,000
2022-04-14	19.200	19.350	18.200	18.440	13.171	29,311,619
2022-04-13	18.080	18.840	17.940	18.790	13.421	25,289,432
2022-04-12	17.090	17.940	17.090	17.940	12.814	18,571,301
2022-04-11	17.400	17.860	17.090	17.090	12.207	17,825,733
2022-04-08	18.100	18.240	17.700	17.910	12.793	14,863,556
2022-04-07	17.660	18.190	17.450	18.030	12.879	18,106,867
2022-04-06	17.600	18.400	17.150	17.820	12.729	26,945,198
2022-04-01	16.880	17.750	16.570	17.600	12.571	26,333,760
2022-03-31	16.250	16.980	16.060	16.960	12.114	23,040,844
2022-03-30	16.040	16.550	15.700	16.170	11.550	20,591,382
2022-03-29	15.180	15.790	15.150	15.790	11.279	19,665,314
2022-03-28	15.380	15.390	15.030	15.040	10.743	22,764,970
2022-03-25	16.190	16.390	15.760	15.820	11.300	19,034,814
2022-03-24	15.690	16.200	15.570	16.130	11.521	16,251,949
2022-03-23	15.500	15.810	15.400	15.700	11.214	12,252,017
2022-03-22	15.150	15.510	15.150	15.380	10.986	9,611,065
2022-03-21	15.270	15.760	15.160	15.280	10.914	18,694,202
2022-03-18	14.400	15.270	14.220	15.270	10.907	21,983,738
2022-03-17	14.400	14.750	14.300	14.540	10.386	16,671,474
2022-03-16	14.790	14.940	14.030	14.190	10.136	31,602,008
2022-03-15	15.200	15.230	14.770	14.770	10.550	22,258,877
2022-03-14	15.370	15.920	15.170	15.550	11.107	20,436,347
2022-03-11	14.520	15.380	14.440	15.380	10.986	21,790,434
2022-03-10	14.360	14.870	14.100	14.660	10.471	20,927,470
2022-03-09	15.650	15.770	14.750	14.750	10.536	31,055,290
2022-03-08	16.110	16.550	15.200	15.530	11.093	40,954,764
2022-03-07	15.700	16.140	15.580	16.000	11.429	15,277,830
2022-03-04	15.650	15.880	15.360	15.450	11.036	17,652,681
2022-03-03	15.110	15.850	15.020	15.690	11.207	18,186,677
2022-03-02	14.960	15.270	14.760	15.140	10.814	14,526,236
2022-03-01	15.000	15.300	14.750	14.800	10.571	16,286,197
2022-02-28	14.640	14.900	14.430	14.880	10.629	16,739,879
2022-02-25	14.620	14.920	14.300	14.370	10.264	28,051,247
2022-02-24	14.280	15.080	14.110	14.810	10.579	45,685,777
2022-02-23	13.720	14.400	13.680	14.360	10.257	18,798,452
2022-02-22	13.710	14.170	13.480	13.770	9.836	24,912,636
2022-02-21	13.150	13.800	13.110	13.800	9.857	20,632,693
2022-02-18	13.200	13.200	12.930	13.140	9.386	9,493,293
2022-02-17	12.850	13.230	12.810	13.110	9.364	13,410,367
2022-02-16	12.730	12.990	12.590	12.830	9.164	8,261,779
2022-02-15	12.780	12.950	12.520	12.750	9.107	10,256,485
2022-02-14	13.000	13.280	12.770	12.820	9.157	12,037,338
2022-02-11	12.580	13.140	12.500	12.970	9.264	13,817,759
2022-02-10	12.660	13.100	12.660	12.710	9.079	14,304,187

← NewerPage 19 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.