Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.990 | 6.030 | 5.630 | 5.960 | 5.960 | 7,714,167 |
| 2026-07-20 | 6.050 | 6.300 | 5.860 | 5.960 | 5.960 | 7,010,745 |
| 2026-07-17 | 6.350 | 6.460 | 6.030 | 6.060 | 6.060 | 6,905,596 |
| 2026-07-16 | 6.290 | 6.440 | 6.190 | 6.350 | 6.350 | 5,832,902 |
| 2026-07-15 | 6.200 | 6.360 | 6.170 | 6.300 | 6.300 | 5,643,495 |
| 2026-07-14 | 6.040 | 6.250 | 5.920 | 6.240 | 6.240 | 6,448,929 |
| 2026-07-13 | 6.440 | 6.470 | 6.020 | 6.030 | 6.030 | 8,395,650 |
| 2026-07-10 | 6.230 | 6.590 | 6.140 | 6.470 | 6.470 | 9,612,881 |
| 2026-07-09 | 6.290 | 6.380 | 6.100 | 6.280 | 6.280 | 7,822,809 |
| 2026-07-08 | 6.320 | 6.390 | 6.150 | 6.320 | 6.320 | 8,992,709 |
| 2026-07-07 | 6.630 | 6.710 | 6.320 | 6.340 | 6.340 | 9,412,770 |
| 2026-07-06 | 6.570 | 7.060 | 6.570 | 6.710 | 6.710 | 15,274,392 |
| 2026-07-03 | 6.510 | 6.680 | 6.380 | 6.570 | 6.570 | 10,366,391 |
| 2026-07-02 | 6.610 | 6.760 | 6.490 | 6.490 | 6.490 | 10,738,084 |
| 2026-07-01 | 6.340 | 6.800 | 6.280 | 6.660 | 6.660 | 14,442,469 |
| 2026-06-30 | 6.310 | 6.410 | 6.150 | 6.330 | 6.330 | 8,869,572 |
| 2026-06-29 | 6.490 | 6.590 | 6.150 | 6.350 | 6.350 | 10,181,100 |
| 2026-06-26 | 6.810 | 6.830 | 6.510 | 6.530 | 6.530 | 10,980,108 |
| 2026-06-25 | 6.950 | 7.070 | 6.810 | 6.860 | 6.860 | 13,342,568 |
| 2026-06-24 | 7.140 | 7.360 | 6.910 | 7.020 | 7.020 | 22,120,680 |
| 2026-06-23 | 7.220 | 7.940 | 7.130 | 7.360 | 7.360 | 31,572,863 |
| 2026-06-22 | 6.750 | 7.510 | 6.700 | 7.420 | 7.420 | 25,111,973 |
| 2026-06-18 | 6.700 | 6.930 | 6.600 | 6.760 | 6.760 | 7,030,400 |
| 2026-06-17 | 7.030 | 7.050 | 6.700 | 6.760 | 6.760 | 8,476,822 |
| 2026-06-16 | 7.080 | 7.190 | 6.860 | 7.070 | 7.070 | 9,121,925 |
| 2026-06-15 | 6.760 | 7.360 | 6.760 | 7.010 | 7.010 | 10,532,900 |
| 2026-06-12 | 6.680 | 6.850 | 6.490 | 6.770 | 6.770 | 7,346,258 |
| 2026-06-11 | 6.600 | 6.680 | 6.440 | 6.590 | 6.590 | 6,249,551 |
| 2026-06-10 | 6.650 | 6.760 | 6.470 | 6.640 | 6.640 | 4,932,900 |
| 2026-06-09 | 6.700 | 6.790 | 6.550 | 6.700 | 6.700 | 6,851,851 |
| 2026-06-08 | 6.840 | 6.980 | 6.520 | 6.620 | 6.620 | 8,046,517 |
| 2026-06-05 | 6.830 | 7.070 | 6.710 | 6.980 | 6.980 | 6,373,300 |
| 2026-06-04 | 7.070 | 7.080 | 6.820 | 6.890 | 6.890 | 6,108,764 |
| 2026-06-03 | 7.130 | 7.170 | 7.030 | 7.080 | 7.080 | 5,647,637 |
| 2026-06-02 | 7.380 | 7.400 | 7.080 | 7.130 | 7.130 | 6,516,790 |
| 2026-06-01 | 7.090 | 7.460 | 7.000 | 7.350 | 7.350 | 7,596,600 |
| 2026-05-29 | 7.400 | 7.440 | 7.020 | 7.090 | 7.090 | 6,230,016 |
| 2026-05-28 | 7.310 | 7.460 | 7.200 | 7.390 | 7.390 | 5,345,016 |
| 2026-05-27 | 7.580 | 7.620 | 7.260 | 7.330 | 7.330 | 5,841,469 |
| 2026-05-26 | 7.710 | 7.730 | 7.500 | 7.580 | 7.580 | 5,564,000 |
| 2026-05-25 | 7.970 | 8.080 | 7.650 | 7.710 | 7.710 | 7,783,867 |
| 2026-05-22 | 7.840 | 8.040 | 7.720 | 7.950 | 7.950 | 6,560,267 |
| 2026-05-21 | 8.210 | 8.380 | 7.730 | 7.810 | 7.810 | 7,559,500 |
| 2026-05-20 | 8.250 | 8.290 | 8.040 | 8.170 | 8.170 | 5,396,900 |
| 2026-05-19 | 8.260 | 8.380 | 8.100 | 8.310 | 8.310 | 5,344,600 |
| 2026-05-18 | 8.280 | 8.310 | 8.090 | 8.260 | 8.260 | 6,211,200 |
| 2026-05-15 | 8.420 | 8.500 | 8.260 | 8.310 | 8.310 | 5,744,200 |
| 2026-05-14 | 8.510 | 8.550 | 8.330 | 8.350 | 8.350 | 5,925,826 |
| 2026-05-13 | 8.550 | 8.650 | 8.450 | 8.500 | 8.500 | 5,166,200 |
| 2026-05-12 | 8.770 | 8.770 | 8.470 | 8.500 | 8.500 | 7,277,100 |
| 2026-05-11 | 8.740 | 8.810 | 8.640 | 8.720 | 8.720 | 8,238,668 |
| 2026-05-08 | 8.590 | 8.750 | 8.570 | 8.730 | 8.730 | 8,050,167 |
| 2026-05-07 | 8.700 | 8.710 | 8.520 | 8.580 | 8.580 | 6,259,100 |
| 2026-05-06 | 8.650 | 8.740 | 8.570 | 8.720 | 8.720 | 6,623,800 |
| 2026-04-30 | 8.660 | 8.790 | 8.560 | 8.600 | 8.600 | 6,439,800 |
| 2026-04-29 | 8.480 | 8.840 | 8.380 | 8.760 | 8.760 | 8,711,804 |
| 2026-04-28 | 8.610 | 8.700 | 8.470 | 8.580 | 8.580 | 7,709,200 |
| 2026-04-27 | 8.460 | 8.650 | 8.350 | 8.610 | 8.610 | 6,349,521 |
| 2026-04-24 | 8.380 | 8.550 | 8.330 | 8.490 | 8.490 | 5,964,396 |
| 2026-04-23 | 8.480 | 8.540 | 8.290 | 8.410 | 8.410 | 6,719,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 0.0100 CNY |
| 2024-05-27 | 0.0300 CNY |
| 2023-05-26 | 0.0200 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-05-27 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.