Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.880	32.380	30.600	31.140	31.140	33,254,344
2026-07-21	29.350	31.180	26.400	31.130	31.130	42,687,871
2026-07-20	32.690	32.990	28.840	28.840	28.840	34,305,230
2026-07-17	34.350	34.650	31.490	32.040	32.040	31,740,396
2026-07-16	34.810	36.020	34.020	34.430	34.430	30,487,771
2026-07-15	38.230	38.560	35.650	35.960	35.960	44,006,039
2026-07-14	36.920	38.880	36.130	38.230	38.230	63,735,184
2026-07-13	37.500	38.770	36.730	37.170	37.170	67,742,023
2026-07-10	36.060	37.330	35.290	35.350	35.350	32,341,943
2026-07-09	36.400	37.220	34.340	36.300	36.300	31,624,352
2026-07-08	37.700	38.680	35.760	36.080	36.080	26,714,797
2026-07-07	39.350	40.600	37.520	37.690	37.690	37,556,840
2026-07-06	44.990	45.300	40.640	40.640	40.640	46,078,574
2026-07-03	50.060	50.060	45.150	45.150	45.150	66,098,148
2026-07-02	44.200	50.170	43.600	50.170	50.170	58,167,145
2026-07-01	48.720	49.690	45.180	45.610	45.610	56,758,520
2026-06-30	48.500	50.070	47.100	48.200	48.200	43,812,793
2026-06-29	52.000	52.960	46.940	49.440	49.440	55,236,770
2026-06-26	52.230	54.440	50.940	52.160	52.160	72,841,844
2026-06-25	46.700	51.410	45.850	51.410	51.410	53,062,480
2026-06-24	47.220	48.800	45.000	46.740	46.740	53,877,824
2026-06-23	51.910	52.320	47.240	48.380	48.380	70,883,195
2026-06-22	48.690	52.490	48.690	52.490	52.490	76,336,727
2026-06-18	41.800	47.720	40.880	47.720	47.720	87,645,953
2026-06-17	45.000	45.490	42.700	43.380	43.380	72,401,109
2026-06-16	41.500	47.380	41.500	46.350	46.350	84,368,367
2026-06-15	41.670	43.650	39.920	43.420	43.282	99,864,930
2026-06-12	41.590	43.270	38.010	39.690	39.564	118,509,362
2026-06-11	36.680	39.340	36.150	39.340	39.215	41,845,036
2026-06-10	33.340	36.290	33.050	35.760	35.646	57,381,973
2026-06-09	33.290	34.350	31.920	34.260	34.151	37,300,510
2026-06-08	31.540	35.080	31.090	33.080	32.975	36,749,707
2026-06-05	34.020	35.080	32.810	32.940	32.835	36,573,318
2026-06-04	33.620	34.770	32.700	34.550	34.440	41,949,819
2026-06-03	32.050	34.930	31.720	33.990	33.882	54,267,353
2026-06-02	31.800	32.680	30.500	32.410	32.307	34,498,266
2026-06-01	32.000	33.860	31.880	32.100	31.998	28,235,538
2026-05-29	33.090	33.780	31.200	32.360	32.257	37,897,362
2026-05-28	31.700	33.100	31.410	32.760	32.656	28,555,488
2026-05-27	33.500	33.990	31.710	32.050	31.948	31,254,600
2026-05-26	32.280	33.950	31.410	33.590	33.483	39,280,555
2026-05-25	33.880	34.210	32.510	32.850	32.746	32,795,199
2026-05-22	32.330	34.080	32.320	33.660	33.553	38,856,279
2026-05-21	33.140	34.470	31.840	32.000	31.898	42,014,407
2026-05-20	32.700	33.470	31.630	32.830	32.726	33,964,946
2026-05-19	36.000	36.160	32.570	33.300	33.194	42,154,955
2026-05-18	36.000	37.060	35.500	35.690	35.577	30,589,961
2026-05-15	38.260	38.420	36.030	36.430	36.314	33,998,160
2026-05-14	40.450	41.380	38.050	38.140	38.019	58,315,668
2026-05-13	36.020	39.910	36.010	39.910	39.783	39,294,604
2026-05-12	38.000	38.040	35.840	36.280	36.165	35,771,880
2026-05-11	37.600	37.760	36.840	37.720	37.600	40,627,052
2026-05-08	38.430	38.910	37.350	37.550	37.431	47,829,528
2026-05-07	39.500	40.200	38.700	39.130	39.006	60,810,236
2026-05-06	39.030	39.650	37.750	39.370	39.245	94,354,389
2026-04-30	36.510	38.490	36.510	38.490	38.368	87,961,252
2026-04-29	32.910	34.990	32.320	34.990	34.879	56,929,929
2026-04-28	30.770	32.000	29.900	31.810	31.709	37,017,540
2026-04-27	31.210	31.210	29.680	30.360	30.264	31,190,300
2026-04-24	31.970	32.510	31.100	31.950	31.849	26,467,565

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1380 CNY
2022-06-10	0.1000 CNY
2020-06-19	0.0500 CNY
2019-06-11	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.