Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.550 | 9.950 | 9.510 | 9.850 | 9.819 | 37,760,568 |
| 2025-07-23 | 9.630 | 9.800 | 9.370 | 9.530 | 9.500 | 38,674,979 |
| 2025-07-22 | 9.510 | 9.980 | 9.370 | 9.630 | 9.599 | 48,649,353 |
| 2025-07-21 | 9.250 | 9.350 | 9.050 | 9.290 | 9.261 | 31,960,471 |
| 2025-07-18 | 8.750 | 9.300 | 8.730 | 9.080 | 9.051 | 40,307,067 |
| 2025-07-17 | 8.760 | 8.820 | 8.640 | 8.740 | 8.712 | 15,821,348 |
| 2025-07-16 | 8.700 | 8.960 | 8.610 | 8.770 | 8.742 | 20,680,549 |
| 2025-07-15 | 8.800 | 8.920 | 8.530 | 8.670 | 8.642 | 24,075,707 |
| 2025-07-14 | 8.690 | 8.980 | 8.600 | 8.900 | 8.872 | 36,335,995 |
| 2025-07-11 | 8.330 | 8.810 | 8.330 | 8.580 | 8.553 | 32,902,852 |
| 2025-07-10 | 8.260 | 8.360 | 8.230 | 8.320 | 8.294 | 8,770,423 |
| 2025-07-09 | 8.390 | 8.450 | 8.230 | 8.270 | 8.244 | 10,300,200 |
| 2025-07-08 | 8.240 | 8.420 | 8.230 | 8.390 | 8.363 | 11,336,162 |
| 2025-07-07 | 8.210 | 8.280 | 8.180 | 8.240 | 8.214 | 8,524,392 |
| 2025-07-04 | 8.360 | 8.500 | 8.240 | 8.240 | 8.214 | 14,962,132 |
| 2025-07-03 | 8.570 | 8.570 | 8.240 | 8.430 | 8.403 | 18,277,072 |
| 2025-07-02 | 8.360 | 8.540 | 8.260 | 8.420 | 8.393 | 16,978,098 |
| 2025-07-01 | 8.330 | 8.400 | 8.140 | 8.390 | 8.363 | 16,417,175 |
| 2025-06-30 | 8.300 | 8.350 | 8.140 | 8.350 | 8.324 | 17,378,499 |
| 2025-06-27 | 8.160 | 8.400 | 8.160 | 8.240 | 8.214 | 15,858,284 |
| 2025-06-26 | 8.350 | 8.390 | 8.110 | 8.130 | 8.104 | 18,569,770 |
| 2025-06-25 | 8.200 | 8.450 | 8.180 | 8.270 | 8.244 | 18,610,250 |
| 2025-06-24 | 8.150 | 8.300 | 8.090 | 8.240 | 8.214 | 14,440,802 |
| 2025-06-23 | 8.080 | 8.250 | 8.000 | 8.150 | 8.124 | 12,349,337 |
| 2025-06-20 | 8.080 | 8.250 | 8.050 | 8.080 | 8.054 | 11,123,521 |
| 2025-06-19 | 8.400 | 8.480 | 8.090 | 8.130 | 8.104 | 14,497,133 |
| 2025-06-18 | 8.600 | 8.610 | 8.310 | 8.380 | 8.353 | 14,874,248 |
| 2025-06-17 | 8.840 | 8.940 | 8.550 | 8.610 | 8.583 | 19,444,021 |
| 2025-06-16 | 8.510 | 8.870 | 8.470 | 8.750 | 8.722 | 30,647,882 |
| 2025-06-13 | 8.920 | 9.140 | 8.570 | 8.700 | 8.672 | 42,485,317 |
| 2025-06-12 | 9.490 | 9.600 | 8.830 | 9.060 | 9.031 | 61,830,174 |
| 2025-06-11 | 8.560 | 9.230 | 8.560 | 9.230 | 9.201 | 26,858,067 |
| 2025-06-10 | 8.730 | 8.750 | 8.360 | 8.390 | 8.363 | 22,845,907 |
| 2025-06-09 | 8.730 | 8.810 | 8.440 | 8.730 | 8.702 | 25,115,879 |
| 2025-06-06 | 8.720 | 8.860 | 8.580 | 8.730 | 8.702 | 27,065,359 |
| 2025-06-05 | 8.660 | 8.920 | 8.430 | 8.550 | 8.523 | 33,722,666 |
| 2025-06-04 | 8.480 | 8.870 | 8.420 | 8.750 | 8.722 | 48,621,467 |
| 2025-06-03 | 8.110 | 8.730 | 7.970 | 8.540 | 8.513 | 45,198,685 |
| 2025-05-30 | 7.830 | 8.290 | 7.690 | 8.110 | 8.084 | 34,079,142 |
| 2025-05-29 | 7.560 | 8.070 | 7.530 | 7.830 | 7.805 | 27,253,319 |
| 2025-05-28 | 7.640 | 7.710 | 7.430 | 7.600 | 7.576 | 17,319,430 |
| 2025-05-27 | 7.760 | 7.820 | 7.560 | 7.680 | 7.656 | 12,182,447 |
| 2025-05-26 | 7.670 | 7.760 | 7.580 | 7.680 | 7.656 | 11,196,948 |
| 2025-05-23 | 7.760 | 7.760 | 7.600 | 7.610 | 7.586 | 13,228,616 |
| 2025-05-22 | 7.800 | 7.870 | 7.680 | 7.700 | 7.676 | 15,303,545 |
| 2025-05-21 | 8.140 | 8.220 | 7.800 | 7.860 | 7.835 | 29,234,782 |
| 2025-05-20 | 8.110 | 8.260 | 7.930 | 8.220 | 8.194 | 33,244,959 |
| 2025-05-19 | 8.650 | 8.650 | 8.110 | 8.120 | 8.094 | 47,065,752 |
| 2025-05-16 | 7.920 | 8.890 | 7.830 | 8.560 | 8.533 | 67,729,276 |
| 2025-05-15 | 7.760 | 8.280 | 7.700 | 8.110 | 8.084 | 53,767,115 |
| 2025-05-14 | 7.650 | 8.120 | 7.620 | 7.840 | 7.815 | 47,429,447 |
| 2025-05-13 | 7.700 | 7.740 | 7.450 | 7.680 | 7.656 | 47,937,340 |
| 2025-05-12 | 8.000 | 8.330 | 7.600 | 7.780 | 7.755 | 81,941,165 |
| 2025-05-09 | 7.260 | 8.020 | 7.260 | 8.020 | 7.995 | 49,992,497 |
| 2025-05-08 | 7.060 | 7.300 | 7.060 | 7.290 | 7.267 | 12,422,752 |
| 2025-05-07 | 7.280 | 7.310 | 6.970 | 7.090 | 7.068 | 12,079,373 |
| 2025-05-06 | 6.750 | 7.100 | 6.750 | 7.080 | 7.058 | 13,998,427 |
| 2025-04-30 | 6.690 | 6.790 | 6.610 | 6.750 | 6.729 | 8,300,189 |
| 2025-04-29 | 6.620 | 6.790 | 6.610 | 6.660 | 6.639 | 13,021,063 |
| 2025-04-28 | 6.750 | 6.820 | 6.500 | 6.550 | 6.529 | 10,362,027 |
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.