Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	33.850	33.970	32.350	32.560	32.560	42,441,734
2026-04-22	32.300	34.080	32.180	33.890	33.890	40,149,799
2026-04-21	31.600	33.000	31.050	32.780	32.780	44,526,096
2026-04-20	31.360	32.230	31.310	31.530	31.530	38,037,615
2026-04-17	29.100	31.880	29.010	31.490	31.490	54,996,095
2026-04-16	28.790	29.570	28.340	29.300	29.300	30,092,648
2026-04-15	29.800	30.000	28.550	28.840	28.840	40,938,933
2026-04-14	30.080	30.200	29.130	29.310	29.310	42,433,660
2026-04-13	30.640	30.640	28.810	29.700	29.700	66,200,878
2026-04-10	27.850	27.850	27.850	27.850	27.850	0
2026-04-09	27.850	27.850	27.850	27.850	27.850	0
2026-04-08	27.850	27.850	27.850	27.850	27.850	0
2026-04-07	27.850	27.850	27.850	27.850	27.850	0
2026-04-03	27.850	27.850	27.850	27.850	27.850	0
2026-04-02	28.380	28.470	27.600	27.850	27.850	23,819,760
2026-04-01	29.010	29.080	28.190	28.690	28.690	24,358,877
2026-03-31	28.590	28.940	28.050	28.190	28.190	27,699,911
2026-03-30	27.950	28.680	27.760	28.500	28.500	31,289,628
2026-03-27	26.650	28.400	26.610	28.110	28.110	30,917,274
2026-03-26	27.750	28.130	27.000	27.090	27.090	21,760,646
2026-03-25	27.700	28.400	27.570	27.930	27.930	37,585,946
2026-03-24	26.900	26.990	25.810	26.850	26.850	31,565,136
2026-03-23	27.000	27.670	26.000	26.300	26.300	40,564,316
2026-03-20	28.840	29.380	27.930	28.000	28.000	30,471,614
2026-03-19	29.810	29.960	28.550	28.680	28.680	36,477,527
2026-03-18	30.800	30.910	30.080	30.700	30.700	23,689,981
2026-03-17	31.290	31.870	30.700	30.800	30.800	27,874,361
2026-03-16	31.550	31.700	30.000	31.060	31.060	36,386,047
2026-03-13	32.880	33.280	31.760	31.870	31.870	32,279,408
2026-03-12	33.580	33.780	32.500	33.040	33.040	38,403,180
2026-03-11	35.260	35.500	33.870	33.880	33.880	36,017,541
2026-03-10	34.930	35.400	34.510	34.740	34.740	31,728,310
2026-03-09	33.940	34.650	32.800	34.380	34.380	36,928,816
2026-03-06	35.500	35.950	34.510	34.870	34.870	37,752,765
2026-03-05	37.280	37.480	35.470	35.930	35.930	41,961,838
2026-03-04	36.000	38.680	35.920	36.870	36.870	63,780,704
2026-03-03	39.680	41.000	37.390	37.630	37.630	73,118,922
2026-03-02	40.350	41.540	37.850	40.700	40.700	81,472,429
2026-02-27	35.560	39.000	35.560	38.720	38.720	60,922,487
2026-02-26	35.880	36.170	35.060	35.560	35.560	44,519,219
2026-02-25	34.460	35.930	33.780	35.430	35.430	50,164,324
2026-02-24	33.660	34.500	33.500	33.770	33.770	36,442,818
2026-02-13	32.000	33.550	31.900	32.560	32.560	27,679,142
2026-02-12	32.440	33.490	32.360	32.800	32.800	33,613,085
2026-02-11	31.260	32.850	31.260	32.420	32.420	34,520,031
2026-02-10	31.270	31.750	31.100	31.330	31.330	20,218,301
2026-02-09	31.700	31.800	31.120	31.280	31.280	25,056,195
2026-02-06	29.430	31.440	29.350	30.910	30.910	32,465,188
2026-02-05	31.270	31.910	30.080	30.740	30.740	40,196,834
2026-02-04	33.200	33.280	31.660	32.030	32.030	45,353,400
2026-02-03	31.900	32.480	31.200	32.200	32.200	57,545,419
2026-02-02	31.510	32.900	30.920	31.000	31.000	75,599,301
2026-01-30	35.370	36.200	33.980	34.330	34.330	75,462,293
2026-01-29	41.220	42.300	37.150	37.760	37.760	83,327,654
2026-01-28	37.500	40.770	36.510	39.760	39.760	74,000,440
2026-01-27	37.000	38.990	36.110	37.280	37.280	68,423,785
2026-01-26	36.600	38.940	36.600	38.800	38.800	75,076,182
2026-01-23	34.650	36.330	34.460	35.400	35.400	49,271,452
2026-01-22	32.900	34.280	32.410	34.120	34.120	43,736,848
2026-01-21	32.240	33.500	32.030	33.400	33.400	46,884,342

← NewerPage 3 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.