Guangdong Huiyun Titanium Industry historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.430	9.470	9.280	9.320	9.320	6,592,300
2025-10-23	9.310	9.440	9.210	9.400	9.400	5,313,066
2025-10-22	9.450	9.510	9.340	9.350	9.350	5,146,172
2025-10-21	9.370	9.500	9.290	9.480	9.480	5,351,900
2025-10-20	9.360	9.400	9.230	9.370	9.370	5,689,200
2025-10-17	9.470	9.660	9.170	9.170	9.170	9,214,200
2025-10-16	9.460	9.680	9.350	9.450	9.450	9,053,509
2025-10-15	9.500	9.580	9.370	9.500	9.500	7,925,837
2025-10-14	9.680	9.920	9.440	9.490	9.490	10,218,700
2025-10-13	9.220	9.820	9.150	9.700	9.700	11,004,450
2025-10-10	9.700	9.970	9.670	9.680	9.680	13,115,680
2025-10-09	9.500	9.640	9.440	9.580	9.580	8,754,588
2025-09-30	9.350	9.600	9.300	9.350	9.350	8,780,208
2025-09-29	9.250	9.370	9.090	9.340	9.340	5,782,103
2025-09-26	9.330	9.390	9.190	9.190	9.190	6,269,678
2025-09-25	9.700	9.720	9.320	9.330	9.330	13,054,340
2025-09-24	9.540	9.740	9.540	9.740	9.740	7,720,874
2025-09-23	10.030	10.080	9.390	9.540	9.540	13,540,920
2025-09-22	10.120	10.180	9.790	10.140	10.140	10,542,500
2025-09-19	9.910	10.170	9.820	10.040	10.040	10,745,600
2025-09-18	10.330	10.330	9.860	9.910	9.910	16,017,100
2025-09-17	10.460	10.460	10.280	10.380	10.380	12,287,980
2025-09-16	10.500	10.580	10.190	10.470	10.470	21,032,340
2025-09-15	10.630	10.820	10.500	10.670	10.670	27,418,539
2025-09-12	10.280	10.660	10.080	10.440	10.440	26,283,891
2025-09-11	10.200	10.330	10.060	10.280	10.280	17,233,189
2025-09-10	10.320	10.590	10.130	10.260	10.260	27,530,980
2025-09-09	10.560	11.230	10.370	10.550	10.550	44,516,289
2025-09-08	9.930	10.050	9.880	10.050	10.050	6,531,039
2025-09-05	9.640	9.930	9.630	9.920	9.920	7,399,225
2025-09-04	9.650	9.870	9.450	9.620	9.620	8,081,400
2025-09-03	9.970	10.050	9.600	9.640	9.640	9,785,816
2025-09-02	10.170	10.180	9.810	9.980	9.980	11,216,610
2025-09-01	10.160	10.450	10.040	10.210	10.210	16,130,470
2025-08-29	10.080	10.200	9.960	10.030	10.030	7,969,100
2025-08-28	10.110	10.340	9.760	10.120	10.120	13,435,570
2025-08-27	10.610	10.670	10.120	10.120	10.120	17,040,381
2025-08-26	10.650	10.990	10.520	10.670	10.670	16,739,369
2025-08-25	10.900	10.920	10.600	10.660	10.660	21,241,230
2025-08-22	11.350	11.550	10.700	10.810	10.810	28,655,650
2025-08-21	10.890	11.230	10.800	10.950	10.950	30,490,779
2025-08-20	10.400	11.870	10.320	11.060	11.060	46,603,898
2025-08-19	10.160	10.960	10.020	10.550	10.550	30,051,961
2025-08-18	10.010	10.250	9.900	10.210	10.210	17,250,109
2025-08-15	9.910	10.120	9.830	9.960	9.960	16,293,400
2025-08-14	9.950	10.170	9.720	9.740	9.740	15,154,890
2025-08-13	9.940	9.980	9.850	9.930	9.930	9,831,500
2025-08-12	10.100	10.200	9.880	9.970	9.970	16,688,289
2025-08-11	9.660	10.380	9.660	10.160	10.160	36,197,422
2025-08-08	9.490	9.510	9.380	9.470	9.470	5,237,215
2025-08-07	9.520	9.550	9.390	9.460	9.460	5,885,000
2025-08-06	9.460	9.500	9.410	9.500	9.500	4,487,900
2025-08-05	9.380	9.480	9.340	9.450	9.450	5,421,597
2025-08-04	9.260	9.370	9.150	9.360	9.360	3,811,880
2025-08-01	9.230	9.330	9.190	9.280	9.280	4,117,500
2025-07-31	9.480	9.540	9.170	9.230	9.230	11,435,400
2025-07-30	9.490	9.890	9.440	9.550	9.550	13,951,100
2025-07-29	9.600	9.620	9.380	9.490	9.490	7,210,900
2025-07-28	9.580	9.630	9.490	9.610	9.610	6,375,600
2025-07-25	9.640	9.700	9.520	9.600	9.600	7,038,400

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.