Tibet Huayu Mining Co Ltd historical data

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

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

← NewerPage 9 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.