Tibet Huayu Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.780	13.450	12.720	13.210	13.210	42,906,223
2025-01-22	12.640	12.790	12.540	12.710	12.710	18,008,999
2025-01-21	12.710	12.730	12.420	12.630	12.630	15,337,080
2025-01-20	12.790	12.880	12.550	12.710	12.710	16,441,840
2025-01-17	12.790	12.830	12.560	12.760	12.760	16,563,860
2025-01-16	12.860	12.950	12.600	12.820	12.820	24,827,007
2025-01-15	12.800	12.850	12.490	12.670	12.670	19,754,061
2025-01-14	12.200	12.770	12.150	12.760	12.760	27,593,928
2025-01-13	11.900	12.450	11.850	12.310	12.310	22,409,321
2025-01-10	12.500	12.620	12.030	12.030	12.030	21,663,904
2025-01-09	12.130	12.400	12.060	12.370	12.370	18,717,740
2025-01-08	12.310	12.480	11.860	12.210	12.210	20,405,118
2025-01-07	11.950	12.310	11.860	12.300	12.300	20,234,477
2025-01-06	12.010	12.350	11.750	11.930	11.930	20,913,758
2025-01-03	12.250	12.660	12.110	12.130	12.130	24,583,883
2025-01-02	12.680	12.800	12.160	12.310	12.310	20,223,298
2024-12-31	13.140	13.180	12.600	12.620	12.620	20,084,400
2024-12-30	13.210	13.210	12.920	13.110	13.110	12,333,015
2024-12-27	13.200	13.330	13.040	13.250	13.250	15,485,175
2024-12-26	12.990	13.300	12.960	13.120	13.120	16,177,700
2024-12-25	13.330	13.410	12.960	13.000	13.000	19,403,475
2024-12-24	13.290	13.380	13.010	13.300	13.300	17,823,618
2024-12-23	13.850	13.900	13.200	13.280	13.280	22,605,170
2024-12-20	13.640	13.890	13.580	13.770	13.770	21,347,571
2024-12-19	13.450	13.700	13.250	13.640	13.640	23,653,360
2024-12-18	13.600	13.850	13.530	13.690	13.690	17,618,440
2024-12-17	14.160	14.210	13.700	13.740	13.740	24,885,780
2024-12-16	14.440	14.510	13.990	14.120	14.120	27,040,833
2024-12-13	14.760	14.770	14.380	14.560	14.560	41,043,118
2024-12-12	15.050	15.260	14.760	14.980	14.980	38,674,388
2024-12-11	14.850	15.220	14.850	15.040	15.040	32,444,362
2024-12-10	15.410	15.550	14.770	14.840	14.840	61,370,013
2024-12-09	15.090	16.100	15.000	15.170	15.170	76,167,052
2024-12-06	14.470	14.870	14.370	14.670	14.670	45,092,695
2024-12-05	14.360	14.500	14.070	14.320	14.320	47,669,247
2024-12-04	15.000	15.260	14.450	14.600	14.600	78,578,770
2024-12-03	14.560	14.640	14.110	14.240	14.240	38,169,656
2024-12-02	14.400	14.860	14.400	14.650	14.650	45,226,930
2024-11-29	14.060	14.800	13.780	14.390	14.390	53,348,586
2024-11-28	13.770	14.620	13.730	14.190	14.190	51,107,167
2024-11-27	14.600	14.600	13.300	13.990	13.990	56,575,546
2024-11-26	13.380	14.400	13.350	14.350	14.350	70,087,460
2024-11-25	13.490	13.990	13.170	13.500	13.500	50,780,634
2024-11-22	13.670	13.730	13.060	13.110	13.110	44,416,482
2024-11-21	13.420	13.850	13.140	13.640	13.640	47,191,952
2024-11-20	13.140	13.430	13.070	13.420	13.420	33,023,654
2024-11-19	12.650	13.100	12.650	13.090	13.090	33,003,834
2024-11-18	13.310	13.450	12.560	12.650	12.650	39,629,705
2024-11-15	13.900	14.110	13.090	13.300	13.300	48,985,410
2024-11-14	14.200	14.520	13.930	13.970	13.970	43,748,394
2024-11-13	14.200	14.470	13.910	14.250	14.250	37,958,321
2024-11-12	14.880	15.180	14.060	14.220	14.220	67,591,025
2024-11-11	14.590	15.350	14.400	15.100	15.100	56,886,228
2024-11-08	15.240	15.650	14.550	14.690	14.690	75,134,708
2024-11-07	15.200	15.410	14.800	14.980	14.980	88,030,659
2024-11-06	16.300	16.650	15.520	15.920	15.920	114,235,885
2024-11-05	14.120	15.570	14.120	15.570	15.570	87,350,226
2024-11-04	15.000	15.470	13.950	14.150	14.150	125,231,873
2024-11-01	13.400	14.660	13.400	14.660	14.660	89,689,388
2024-10-31	12.710	13.800	12.620	13.330	13.330	77,037,658

← NewerPage 8 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.