Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.590	12.680	12.400	12.540	8.957	8,202,880
2022-02-08	12.150	12.640	12.070	12.550	8.964	12,236,859
2022-02-07	11.750	12.200	11.750	12.050	8.607	8,202,640
2022-01-28	11.300	11.860	11.130	11.740	8.386	11,881,921
2022-01-27	11.960	12.130	11.460	11.480	8.200	11,737,311
2022-01-26	12.240	12.320	11.910	12.050	8.607	9,321,953
2022-01-25	12.080	12.560	12.000	12.240	8.743	14,455,805
2022-01-24	12.120	12.530	11.850	12.210	8.721	12,971,400
2022-01-21	11.790	12.130	11.660	12.130	8.664	15,800,653
2022-01-20	11.790	11.850	11.550	11.550	8.250	10,288,982
2022-01-19	11.290	11.870	10.980	11.870	8.479	21,678,510
2022-01-18	11.590	11.780	11.220	11.300	8.071	12,811,527
2022-01-17	11.870	12.020	11.540	11.650	8.321	13,595,864
2022-01-14	11.890	12.180	11.820	11.930	8.521	10,614,097
2022-01-13	12.190	12.340	11.990	12.030	8.593	9,577,680
2022-01-12	12.100	12.260	12.080	12.190	8.707	7,654,183
2022-01-11	12.100	12.250	11.950	12.050	8.607	10,010,131
2022-01-10	12.000	12.310	11.930	12.180	8.700	9,624,860
2022-01-07	12.720	12.930	12.190	12.240	8.743	22,007,570
2022-01-06	12.700	12.940	12.600	12.830	9.164	10,491,282
2022-01-05	13.060	13.160	12.810	12.840	9.171	13,352,663
2022-01-04	13.410	13.450	13.160	13.180	9.414	12,405,512
2021-12-31	13.400	13.750	13.270	13.560	9.686	14,932,027
2021-12-30	13.210	13.320	13.120	13.140	9.386	9,495,690
2021-12-29	13.330	13.530	13.240	13.240	9.457	8,529,509
2021-12-28	13.190	13.400	13.120	13.330	9.521	9,238,885
2021-12-27	13.310	13.570	13.160	13.170	9.407	11,273,631
2021-12-24	13.360	13.950	13.150	13.400	9.571	18,798,640
2021-12-23	14.150	14.410	13.460	13.480	9.629	31,096,280
2021-12-22	13.280	13.900	13.280	13.900	9.929	25,611,661
2021-12-21	12.980	13.470	12.750	13.240	9.457	15,291,295
2021-12-20	13.100	13.110	12.860	12.920	9.229	12,544,065
2021-12-17	13.060	13.270	12.850	12.960	9.257	14,458,920
2021-12-16	12.760	13.250	12.760	13.100	9.357	16,085,094
2021-12-15	12.610	13.150	12.600	12.880	9.200	15,696,573
2021-12-14	12.780	12.880	12.650	12.680	9.057	11,319,631
2021-12-13	12.900	13.000	12.730	12.850	9.179	13,048,033
2021-12-10	12.650	13.170	12.480	13.080	9.343	19,675,052
2021-12-09	12.500	12.730	12.410	12.540	8.957	10,770,480
2021-12-08	12.510	12.750	12.370	12.490	8.921	15,345,996
2021-12-07	12.980	13.000	12.390	12.510	8.936	21,814,031
2021-12-06	12.940	13.230	12.780	12.910	9.221	14,702,059
2021-12-03	12.900	13.320	12.620	13.030	9.307	18,236,625
2021-12-02	13.150	13.190	12.730	12.900	9.214	21,593,978
2021-12-01	13.310	13.520	13.220	13.280	9.486	12,605,838
2021-11-30	13.980	14.100	13.400	13.460	9.614	21,797,447
2021-11-29	12.990	13.840	12.960	13.840	9.886	25,330,635
2021-11-26	13.000	13.340	12.880	13.180	9.414	12,764,539
2021-11-25	12.900	13.350	12.820	13.150	9.393	15,404,223
2021-11-24	12.910	13.170	12.830	12.900	9.214	14,433,000
2021-11-23	12.620	13.220	12.510	13.000	9.286	19,546,779
2021-11-22	12.090	12.880	12.020	12.630	9.021	20,498,774
2021-11-19	12.380	12.520	12.080	12.310	8.793	15,343,160
2021-11-18	12.410	12.740	11.910	12.540	8.957	29,221,575
2021-11-17	12.910	13.040	12.400	12.510	8.936	26,185,160
2021-11-16	12.900	13.210	12.680	13.000	9.286	14,719,369
2021-11-15	13.860	13.860	12.880	12.950	9.250	26,754,026
2021-11-12	13.090	13.560	12.960	13.560	9.686	22,274,980
2021-11-11	12.880	13.250	12.630	12.910	9.221	23,679,280
2021-11-10	13.460	13.550	13.000	13.000	9.286	26,368,020

← NewerPage 20 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.