Tibet Huayu Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.200 | 13.070 | 12.110 | 12.780 | 12.780 | 72,209,595 |
| 2024-10-29 | 12.360 | 12.640 | 12.160 | 12.170 | 12.170 | 45,897,908 |
| 2024-10-28 | 12.180 | 12.540 | 12.110 | 12.490 | 12.490 | 39,275,992 |
| 2024-10-25 | 12.080 | 12.350 | 12.040 | 12.200 | 12.200 | 34,018,853 |
| 2024-10-24 | 12.260 | 12.370 | 12.060 | 12.220 | 12.220 | 27,030,469 |
| 2024-10-23 | 12.560 | 12.660 | 12.300 | 12.330 | 12.330 | 41,527,512 |
| 2024-10-22 | 12.360 | 12.840 | 12.250 | 12.510 | 12.510 | 47,159,012 |
| 2024-10-21 | 12.310 | 12.650 | 12.240 | 12.530 | 12.530 | 49,932,430 |
| 2024-10-18 | 11.740 | 12.380 | 11.730 | 12.190 | 12.190 | 62,318,563 |
| 2024-10-17 | 11.800 | 11.970 | 11.590 | 11.650 | 11.650 | 30,528,380 |
| 2024-10-16 | 11.710 | 11.970 | 11.590 | 11.790 | 11.790 | 31,021,906 |
| 2024-10-15 | 11.970 | 12.160 | 11.750 | 11.780 | 11.780 | 37,828,940 |
| 2024-10-14 | 11.770 | 12.160 | 11.710 | 12.120 | 12.120 | 47,073,354 |
| 2024-10-11 | 12.200 | 12.540 | 11.580 | 11.770 | 11.770 | 53,663,988 |
| 2024-10-10 | 12.050 | 12.690 | 11.900 | 12.190 | 12.190 | 55,028,090 |
| 2024-10-09 | 12.960 | 12.970 | 12.130 | 12.130 | 12.130 | 68,863,534 |
| 2024-10-08 | 14.180 | 14.180 | 12.390 | 13.480 | 13.480 | 110,835,562 |
| 2024-09-30 | 12.400 | 13.050 | 11.950 | 12.970 | 12.970 | 86,153,458 |
| 2024-09-27 | 11.470 | 11.890 | 11.470 | 11.870 | 11.870 | 38,464,743 |
| 2024-09-26 | 10.970 | 11.320 | 10.950 | 11.300 | 11.300 | 37,029,951 |
| 2024-09-25 | 11.110 | 11.490 | 11.000 | 11.010 | 11.010 | 46,963,313 |
| 2024-09-24 | 10.690 | 11.050 | 10.470 | 10.990 | 10.990 | 42,325,583 |
| 2024-09-23 | 10.650 | 10.810 | 10.590 | 10.620 | 10.620 | 24,950,620 |
| 2024-09-20 | 10.670 | 10.760 | 10.550 | 10.690 | 10.690 | 25,339,852 |
| 2024-09-19 | 10.290 | 10.770 | 10.120 | 10.720 | 10.720 | 40,120,306 |
| 2024-09-18 | 10.390 | 10.470 | 10.070 | 10.250 | 10.250 | 19,730,712 |
| 2024-09-13 | 10.720 | 10.800 | 10.310 | 10.370 | 10.370 | 24,326,327 |
| 2024-09-12 | 10.650 | 10.810 | 10.460 | 10.470 | 10.470 | 20,638,941 |
| 2024-09-11 | 10.600 | 10.740 | 10.560 | 10.700 | 10.700 | 17,353,124 |
| 2024-09-10 | 10.470 | 10.840 | 10.320 | 10.680 | 10.680 | 30,276,663 |
| 2024-09-09 | 10.430 | 10.460 | 10.240 | 10.410 | 10.410 | 20,487,180 |
| 2024-09-06 | 10.730 | 10.780 | 10.530 | 10.540 | 10.540 | 19,458,240 |
| 2024-09-05 | 10.520 | 10.780 | 10.510 | 10.730 | 10.730 | 25,006,175 |
| 2024-09-04 | 10.710 | 10.750 | 10.390 | 10.530 | 10.530 | 36,135,172 |
| 2024-09-03 | 11.000 | 11.050 | 10.670 | 10.880 | 10.880 | 32,519,591 |
| 2024-09-02 | 11.660 | 11.780 | 11.080 | 11.100 | 11.100 | 43,177,760 |
| 2024-08-30 | 11.260 | 11.710 | 11.210 | 11.600 | 11.600 | 38,419,255 |
| 2024-08-29 | 11.050 | 11.440 | 10.850 | 11.360 | 11.360 | 35,411,174 |
| 2024-08-28 | 11.010 | 11.510 | 11.000 | 11.170 | 11.170 | 31,381,423 |
| 2024-08-27 | 11.580 | 11.590 | 11.050 | 11.070 | 11.070 | 41,009,199 |
| 2024-08-26 | 11.710 | 11.950 | 11.410 | 11.680 | 11.680 | 44,672,257 |
| 2024-08-23 | 11.360 | 11.640 | 11.200 | 11.580 | 11.580 | 37,939,297 |
| 2024-08-22 | 11.660 | 12.190 | 11.420 | 11.430 | 11.430 | 48,696,467 |
| 2024-08-21 | 11.540 | 11.860 | 11.330 | 11.580 | 11.580 | 43,533,556 |
| 2024-08-20 | 12.030 | 12.260 | 11.510 | 11.530 | 11.530 | 62,211,159 |
| 2024-08-19 | 12.380 | 12.770 | 11.910 | 12.160 | 12.160 | 99,567,304 |
| 2024-08-16 | 12.300 | 12.300 | 12.130 | 12.300 | 12.300 | 78,161,052 |
| 2024-08-15 | 11.150 | 11.330 | 10.950 | 11.180 | 11.180 | 32,757,511 |
| 2024-08-14 | 11.190 | 11.550 | 11.100 | 11.310 | 11.310 | 33,323,195 |
| 2024-08-13 | 11.420 | 11.490 | 11.090 | 11.260 | 11.260 | 30,598,104 |
| 2024-08-12 | 11.360 | 11.470 | 10.990 | 11.120 | 11.120 | 35,373,548 |
| 2024-08-09 | 11.560 | 11.880 | 11.370 | 11.370 | 11.370 | 44,643,981 |
| 2024-08-08 | 11.890 | 12.040 | 11.330 | 11.390 | 11.390 | 49,903,828 |
| 2024-08-07 | 11.710 | 12.030 | 11.610 | 11.940 | 11.940 | 36,593,760 |
| 2024-08-06 | 11.870 | 12.080 | 11.500 | 11.760 | 11.760 | 46,877,003 |
| 2024-08-05 | 12.390 | 12.480 | 11.660 | 11.690 | 11.690 | 67,641,714 |
| 2024-08-02 | 13.030 | 13.210 | 12.790 | 12.800 | 12.800 | 47,217,823 |
| 2024-08-01 | 13.600 | 13.840 | 13.160 | 13.260 | 13.260 | 47,738,081 |
| 2024-07-31 | 13.240 | 13.580 | 12.880 | 13.460 | 13.460 | 79,553,972 |
| 2024-07-30 | 12.090 | 13.190 | 12.090 | 13.190 | 13.190 | 79,472,818 |
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.