Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.290	21.730	21.060	21.420	21.420	51,103,772
2025-07-24	21.480	21.640	20.620	21.450	21.450	75,538,637
2025-07-23	21.500	22.000	20.850	21.020	21.020	65,926,101
2025-07-22	21.020	21.980	21.020	21.710	21.710	67,637,758
2025-07-21	20.100	21.660	19.880	21.340	21.340	77,825,198
2025-07-18	19.510	20.150	19.510	19.690	19.690	33,087,271
2025-07-17	19.810	19.880	19.520	19.590	19.590	28,582,450
2025-07-16	20.120	20.390	19.770	19.810	19.810	28,730,200
2025-07-15	19.930	20.200	19.420	20.050	20.050	44,372,562
2025-07-14	20.650	20.700	19.900	20.030	20.030	56,566,176
2025-07-11	20.100	20.850	19.740	20.720	20.720	77,212,479
2025-07-10	19.000	20.390	19.000	19.840	19.840	65,345,234
2025-07-09	19.780	19.990	18.940	18.980	18.980	52,923,013
2025-07-08	19.120	19.780	19.010	19.700	19.700	47,378,390
2025-07-07	18.720	19.440	18.520	19.120	19.120	45,928,124
2025-07-04	18.640	19.480	18.170	18.950	18.950	62,433,683
2025-07-03	18.960	19.050	18.380	18.890	18.890	43,099,686
2025-07-02	18.950	19.240	18.500	18.590	18.590	55,434,814
2025-07-01	18.050	19.040	17.910	18.640	18.640	61,245,865
2025-06-30	17.750	18.250	17.550	18.080	18.080	42,319,717
2025-06-27	17.230	17.770	17.230	17.660	17.660	33,565,852
2025-06-26	17.410	17.690	17.220	17.250	17.250	27,171,777
2025-06-25	17.280	17.530	17.250	17.480	17.480	23,817,990
2025-06-24	17.060	17.880	17.030	17.470	17.470	31,230,349
2025-06-23	16.800	17.390	16.800	17.220	17.220	21,722,603
2025-06-20	16.900	17.000	16.700	16.830	16.830	14,611,000
2025-06-19	17.520	17.590	16.840	16.930	16.930	31,878,452
2025-06-18	17.660	17.860	17.440	17.670	17.670	18,065,836
2025-06-17	17.850	18.080	17.610	17.680	17.680	30,507,261
2025-06-16	18.000	18.340	17.680	18.050	18.050	33,458,694
2025-06-13	18.150	18.460	17.940	18.130	18.130	50,877,011
2025-06-12	18.520	18.530	17.860	17.970	17.970	51,632,307
2025-06-11	17.360	18.500	17.250	18.500	18.500	79,863,422
2025-06-10	17.150	17.870	17.040	17.440	17.440	55,339,677
2025-06-09	17.020	17.500	16.720	17.220	17.220	34,652,413
2025-06-06	16.810	17.200	16.810	16.880	16.880	25,620,613
2025-06-05	16.900	17.090	16.750	16.840	16.840	19,859,500
2025-06-04	16.800	17.260	16.780	17.070	17.070	32,520,873
2025-06-03	16.620	17.210	16.410	16.900	16.900	43,380,979
2025-05-30	16.500	16.600	16.300	16.390	16.390	13,699,900
2025-05-29	16.380	16.670	16.380	16.600	16.600	15,739,221
2025-05-28	16.470	16.690	16.350	16.500	16.500	20,791,346
2025-05-27	17.010	17.070	16.500	16.570	16.570	26,693,558
2025-05-26	17.050	17.150	16.820	17.090	17.090	19,962,740
2025-05-23	17.110	17.400	17.040	17.190	17.190	27,612,443
2025-05-22	17.570	17.960	17.180	17.210	17.210	30,512,227
2025-05-21	17.730	17.740	17.230	17.630	17.630	35,111,500
2025-05-20	17.410	17.630	17.240	17.500	17.500	23,392,240
2025-05-19	17.540	17.660	17.220	17.470	17.470	23,211,040
2025-05-16	17.710	17.970	17.470	17.530	17.530	31,432,510
2025-05-15	18.200	18.650	17.550	17.680	17.680	42,328,290
2025-05-14	18.270	18.690	18.050	18.370	18.370	40,987,180
2025-05-13	18.400	18.950	18.320	18.500	18.500	44,002,666
2025-05-12	17.960	18.850	17.880	18.610	18.610	42,863,100
2025-05-09	18.690	18.870	17.830	18.100	18.100	55,965,840
2025-05-08	19.010	19.400	18.930	19.040	19.040	41,286,366
2025-05-07	18.840	19.190	18.820	19.100	19.100	44,932,198
2025-05-06	17.880	19.040	17.880	18.860	18.860	67,284,162
2025-04-30	18.200	18.240	17.690	17.700	17.700	60,899,245
2025-04-29	19.100	19.200	18.310	18.550	18.550	64,967,995

← NewerPage 6 of 21 · 1,219 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.