Guangdong Xianglu Tungsten Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 27.350 | 27.650 | 27.080 | 27.400 | 27.400 | 10,593,163 |
| 2026-10-20 | 26.500 | 27.490 | 26.400 | 27.160 | 27.160 | 12,192,964 |
| 2026-10-19 | 26.750 | 26.960 | 25.970 | 26.710 | 26.710 | 11,719,546 |
| 2026-10-16 | 27.510 | 27.680 | 26.810 | 27.030 | 27.030 | 11,338,547 |
| 2026-10-15 | 27.350 | 27.780 | 26.930 | 27.000 | 27.000 | 13,284,743 |
| 2026-10-14 | 29.000 | 29.560 | 28.550 | 28.590 | 28.590 | 9,199,047 |
| 2026-10-13 | 28.450 | 29.490 | 27.800 | 29.150 | 29.150 | 12,301,682 |
| 2026-10-12 | 30.290 | 30.340 | 28.910 | 28.950 | 28.950 | 11,108,859 |
| 2026-10-09 | 30.010 | 30.490 | 29.030 | 30.350 | 30.350 | 14,756,771 |
| 2026-10-08 | 30.700 | 31.080 | 30.050 | 30.290 | 30.290 | 10,380,518 |
| 2026-09-30 | 31.400 | 31.400 | 30.620 | 30.810 | 30.810 | 9,430,274 |
| 2026-09-29 | 31.200 | 31.410 | 30.830 | 31.090 | 31.090 | 11,228,306 |
| 2026-09-28 | 32.600 | 32.700 | 30.670 | 30.810 | 30.810 | 16,214,259 |
| 2026-09-24 | 33.840 | 33.840 | 32.810 | 32.860 | 32.860 | 12,577,269 |
| 2026-09-23 | 34.260 | 34.480 | 33.700 | 33.780 | 33.780 | 16,629,678 |
| 2026-09-22 | 35.180 | 35.560 | 34.340 | 34.490 | 34.490 | 24,840,520 |
| 2026-09-21 | 34.980 | 35.580 | 34.720 | 35.100 | 35.100 | 23,095,049 |
Page 1 of 1 · 17 trading days
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.