Guangdong Xianglu Tungsten Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.100	21.150	18.310	20.940	20.873	77,005,528
2026-01-19	19.000	20.780	18.660	20.100	20.036	62,656,880
2026-01-16	18.950	20.120	18.300	19.300	19.239	74,063,050
2026-01-15	17.380	19.140	17.380	19.140	19.079	61,799,639
2026-01-14	16.010	17.550	16.010	17.400	17.345	74,286,333
2026-01-13	16.260	16.420	15.760	15.950	15.899	39,692,024
2026-01-12	16.850	17.000	15.830	16.220	16.168	54,962,586
2026-01-09	15.800	17.120	15.680	16.550	16.497	53,651,955
2026-01-08	16.250	16.530	15.600	15.800	15.750	55,306,819
2026-01-07	15.330	16.530	15.170	16.530	16.478	37,990,116
2026-01-06	14.610	15.520	14.420	15.030	14.982	42,183,842
2026-01-05	14.510	14.800	14.050	14.310	14.265	26,757,510
2025-12-31	14.710	15.000	14.420	14.460	14.414	29,219,886
2025-12-30	14.510	15.060	14.300	14.700	14.653	40,589,254
2025-12-29	14.920	15.340	14.600	14.870	14.823	61,176,932
2025-12-26	13.790	14.910	13.530	14.590	14.544	79,393,041
2025-12-25	13.850	13.990	13.460	13.550	13.507	51,475,084
2025-12-24	15.300	15.440	13.880	14.080	14.035	88,276,847
2025-12-23	13.940	15.080	13.900	15.080	15.032	53,045,874
2025-12-22	12.890	13.920	12.840	13.710	13.666	79,826,931
2025-12-19	12.060	12.800	11.910	12.650	12.610	35,749,104
2025-12-18	11.930	12.380	11.880	12.060	12.022	30,805,457
2025-12-17	12.060	12.460	11.740	12.210	12.171	44,193,820
2025-12-16	11.890	12.190	11.750	11.980	11.942	23,782,600
2025-12-15	11.420	11.970	11.360	11.940	11.902	22,363,808
2025-12-12	11.740	11.800	11.430	11.530	11.493	10,856,374
2025-12-11	11.720	11.810	11.480	11.520	11.483	12,728,538
2025-12-10	11.650	11.730	11.490	11.590	11.553	8,118,574
2025-12-09	11.740	11.950	11.570	11.650	11.613	10,723,500
2025-12-08	11.910	11.980	11.560	11.810	11.773	14,295,250
2025-12-05	11.150	11.680	11.100	11.680	11.643	19,538,894
2025-12-04	11.290	11.410	11.090	11.170	11.135	11,829,689
2025-12-03	11.160	11.390	10.950	11.230	11.194	14,288,800
2025-12-02	11.230	11.570	11.130	11.330	11.294	14,447,582
2025-12-01	11.380	11.460	11.120	11.210	11.174	11,712,900
2025-11-28	10.850	11.290	10.790	11.260	11.224	13,139,508
2025-11-27	11.100	11.150	10.850	10.880	10.845	9,434,450
2025-11-26	11.000	11.320	11.000	11.040	11.005	11,618,592
2025-11-25	11.000	11.180	10.930	10.970	10.935	8,315,800
2025-11-24	10.800	10.970	10.660	10.930	10.895	10,767,000
2025-11-21	11.390	11.390	10.690	10.690	10.656	19,432,192
2025-11-20	11.750	11.880	11.450	11.540	11.503	15,838,818
2025-11-19	11.960	12.300	11.430	11.610	11.573	27,446,857
2025-11-18	11.680	12.600	11.560	11.960	11.922	41,025,835
2025-11-17	11.460	11.700	11.430	11.670	11.633	10,259,630
2025-11-14	11.500	11.700	11.360	11.530	11.493	10,135,400
2025-11-13	11.320	11.840	11.320	11.620	11.583	16,311,700
2025-11-12	11.350	11.490	11.150	11.300	11.264	9,865,174
2025-11-11	11.380	11.530	11.230	11.360	11.324	11,148,634
2025-11-10	11.670	11.740	11.260	11.310	11.274	14,444,160
2025-11-07	11.780	11.830	11.620	11.660	11.623	10,188,600
2025-11-06	11.980	11.990	11.670	11.770	11.733	14,488,648
2025-11-05	11.630	12.100	11.510	11.980	11.942	21,152,700
2025-11-04	11.750	12.120	11.540	11.730	11.693	17,322,320
2025-11-03	11.800	11.860	11.510	11.810	11.773	17,774,424
2025-10-31	12.000	12.150	11.780	11.790	11.753	32,691,365
2025-10-30	12.020	12.780	11.940	12.160	12.121	57,056,550
2025-10-29	11.400	11.800	11.300	11.700	11.663	37,061,023
2025-10-28	10.950	11.500	10.900	11.300	11.264	27,952,930
2025-10-27	10.610	11.160	10.610	11.060	11.025	25,944,264

← NewerPage 4 of 21 · 1,212 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.