Guangdong Xianglu Tungsten Co Ltd historical data

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

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
2026-09-18	35.790	35.800	34.840	35.420	35.420	26,075,316
2026-09-17	35.630	36.390	34.690	34.970	34.970	33,630,215
2026-09-16	35.500	36.130	34.220	35.950	35.950	54,481,266
2026-09-15	36.000	36.920	35.440	36.600	36.600	60,917,910
2026-09-14	32.610	33.710	32.320	33.560	33.560	13,753,668
2026-09-11	33.000	33.310	31.910	33.150	33.150	19,747,477
2026-09-10	34.000	34.350	33.700	33.860	33.860	13,620,949
2026-09-09	35.000	35.400	34.180	34.550	34.550	22,491,838
2026-09-08	34.660	34.990	34.120	34.350	34.350	16,305,138
2026-09-07	34.200	34.770	33.850	34.640	34.640	16,601,066
2026-09-04	35.600	35.870	33.620	34.140	34.140	23,365,988
2026-09-03	35.080	35.620	34.600	35.400	35.400	22,019,020
2026-09-02	35.040	35.140	34.080	34.450	34.450	27,160,154
2026-09-01	38.910	38.920	36.420	36.450	36.450	36,164,355
2026-08-31	38.180	38.930	37.000	38.910	38.910	40,931,887
2026-08-28	39.110	40.800	38.500	40.130	40.130	49,052,875
2026-08-27	36.910	39.200	36.810	39.070	39.070	38,361,465
2026-08-26	37.420	38.350	37.000	37.090	37.090	28,258,469
2026-08-25	38.150	38.630	36.400	37.410	37.410	28,470,451
2026-08-24	40.200	40.470	38.030	38.920	38.920	31,635,451
2026-08-21	37.710	39.700	37.410	39.470	39.470	38,236,543
2026-08-20	39.130	39.360	36.930	37.380	37.380	31,405,695
2026-08-19	39.400	40.470	37.700	37.880	37.880	37,475,230
2026-08-18	40.950	42.370	40.120	40.820	40.820	43,978,535
2026-08-17	39.770	40.460	39.470	40.430	40.430	33,710,180
2026-08-14	39.800	40.600	38.790	39.720	39.720	40,948,488
2026-08-13	41.750	42.500	39.800	39.800	39.800	53,277,516
2026-08-12	40.260	42.440	39.390	41.750	41.750	57,349,727
2026-08-11	42.010	42.790	39.900	40.240	40.240	68,737,805
2026-08-10	38.800	42.220	37.550	42.220	42.220	64,823,465
2026-08-07	36.000	40.000	35.750	38.380	38.380	69,647,875
2026-08-06	36.000	37.880	35.270	36.980	36.980	73,543,625
2026-08-05	31.630	34.560	31.120	34.560	34.560	40,658,191
2026-08-04	29.800	31.480	29.690	31.420	31.420	34,734,238
2026-08-03	29.640	30.190	29.030	29.600	29.600	20,258,600
2026-07-31	29.720	31.060	29.520	29.560	29.560	31,291,189
2026-07-30	30.270	31.420	28.360	28.780	28.780	29,048,881
2026-07-29	30.460	30.800	29.100	30.290	30.290	22,976,287
2026-07-28	31.260	32.000	30.150	30.460	30.460	21,873,000
2026-07-27	30.990	31.650	29.850	31.650	31.650	21,551,301
2026-07-24	30.880	31.790	30.240	30.510	30.510	20,064,359
2026-07-23	31.390	32.000	30.680	31.610	31.610	26,668,812
2026-07-22	30.880	32.380	30.600	31.140	31.140	33,254,344

Page 1 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.