Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.500	18.950	18.400	18.790	18.790	33,628,320
2025-04-25	18.410	18.800	18.290	18.560	18.560	39,084,569
2025-04-24	19.010	19.200	18.160	18.230	18.230	49,585,146
2025-04-23	18.410	19.540	18.410	18.980	18.980	68,781,870
2025-04-22	19.230	19.270	18.670	18.740	18.740	60,963,559
2025-04-21	18.660	19.570	18.400	19.240	19.240	75,161,949
2025-04-18	18.650	18.880	18.040	18.340	18.340	57,263,098
2025-04-17	19.310	19.840	18.730	18.730	18.730	85,941,610
2025-04-16	19.970	20.070	18.400	18.950	18.950	87,962,950
2025-04-15	20.100	20.590	19.430	19.500	19.500	107,540,093
2025-04-14	18.090	19.760	18.090	19.760	19.760	59,141,756
2025-04-11	17.990	18.470	17.860	17.960	17.960	87,837,740
2025-04-10	17.530	18.080	17.360	17.630	17.630	75,135,066
2025-04-09	16.100	17.360	15.020	17.190	17.190	94,872,793
2025-04-08	17.050	17.240	16.060	16.610	16.610	79,971,221
2025-04-07	17.500	17.960	16.960	16.960	16.960	72,493,277
2025-04-03	19.400	19.590	18.790	18.840	18.840	55,816,754
2025-04-02	19.590	19.830	19.410	19.520	19.520	41,420,222
2025-04-01	20.250	20.350	19.500	19.590	19.590	68,518,936
2025-03-31	20.600	20.670	19.970	20.170	20.170	63,931,556
2025-03-28	22.620	22.780	20.090	20.270	20.270	127,710,706
2025-03-27	22.670	23.000	22.130	22.250	22.250	72,972,666
2025-03-26	23.500	23.710	22.400	22.700	22.700	93,388,450
2025-03-25	23.500	23.970	22.940	23.400	23.400	94,465,066
2025-03-24	25.570	25.900	23.130	23.380	23.380	140,101,253
2025-03-21	24.960	26.030	24.890	25.550	25.550	119,396,396
2025-03-20	25.880	25.970	24.620	24.900	24.900	113,848,473
2025-03-19	23.990	26.030	23.900	25.400	25.400	173,299,450
2025-03-18	23.490	24.600	23.480	23.660	23.660	146,332,377
2025-03-17	22.180	24.150	22.150	23.360	23.360	167,788,590
2025-03-14	24.000	24.580	22.200	22.510	22.510	193,200,837
2025-03-13	24.250	24.600	22.130	23.000	23.000	170,215,047
2025-03-12	24.000	25.180	23.280	23.650	23.650	166,904,366
2025-03-11	23.300	24.950	22.850	24.440	24.440	154,136,690
2025-03-10	22.990	24.260	22.580	23.760	23.760	187,356,081
2025-03-07	21.000	22.550	21.000	22.550	22.550	61,193,829
2025-03-06	19.370	20.910	19.060	20.500	20.500	143,796,214
2025-03-05	17.300	19.010	17.300	19.010	19.010	99,959,409
2025-03-04	16.250	17.280	15.650	17.280	17.280	96,878,331
2025-03-03	15.700	16.200	15.530	15.710	15.710	72,671,190
2025-02-28	15.220	15.770	14.910	15.260	15.260	68,339,501
2025-02-27	14.790	15.690	14.510	15.170	15.170	63,989,148
2025-02-26	14.630	14.970	14.600	14.690	14.690	34,925,114
2025-02-25	14.820	15.290	14.640	14.680	14.680	51,867,262
2025-02-24	14.540	15.080	14.360	14.820	14.820	58,537,837
2025-02-21	14.600	14.870	14.260	14.540	14.540	49,592,304
2025-02-20	14.100	14.790	13.910	14.580	14.580	58,340,686
2025-02-19	14.170	14.460	14.120	14.240	14.240	48,946,376
2025-02-18	13.280	14.600	13.160	14.160	14.160	79,207,585
2025-02-17	13.580	13.580	13.180	13.270	13.270	32,778,395
2025-02-14	13.820	13.920	13.640	13.770	13.770	21,416,100
2025-02-13	13.940	14.030	13.670	13.730	13.730	28,258,480
2025-02-12	13.960	14.000	13.730	13.950	13.950	33,921,424
2025-02-11	14.200	14.480	14.110	14.230	14.230	47,695,280
2025-02-10	13.860	14.230	13.740	14.020	14.020	31,955,526
2025-02-07	14.020	14.200	13.640	13.870	13.870	44,245,996
2025-02-06	14.010	14.160	13.810	14.110	14.110	28,789,188
2025-02-05	14.170	14.280	13.980	14.080	14.080	31,497,977
2025-01-27	13.950	14.310	13.800	13.810	13.810	30,519,108
2025-01-24	13.500	14.060	13.420	14.040	14.040	55,009,964

← NewerPage 7 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.