Guangdong Huiyun Titanium Industry historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.150 | 7.180 | 7.010 | 7.020 | 7.020 | 3,809,000 |
| 2026-10-20 | 7.020 | 7.110 | 6.970 | 7.100 | 7.100 | 3,234,000 |
| 2026-10-19 | 7.150 | 7.170 | 6.800 | 7.040 | 7.040 | 6,122,300 |
| 2026-10-16 | 7.150 | 7.330 | 7.020 | 7.130 | 7.130 | 4,690,400 |
| 2026-10-15 | 7.170 | 7.210 | 6.920 | 7.040 | 7.040 | 5,241,200 |
| 2026-10-14 | 7.450 | 7.570 | 7.230 | 7.240 | 7.240 | 4,358,748 |
| 2026-10-13 | 7.230 | 7.500 | 7.080 | 7.450 | 7.450 | 5,283,525 |
| 2026-10-12 | 7.580 | 7.650 | 7.320 | 7.360 | 7.360 | 5,300,800 |
| 2026-10-09 | 7.640 | 7.690 | 7.240 | 7.580 | 7.580 | 9,043,300 |
| 2026-10-08 | 7.620 | 7.780 | 7.530 | 7.590 | 7.590 | 4,945,100 |
| 2026-09-30 | 7.670 | 7.770 | 7.560 | 7.690 | 7.690 | 5,506,990 |
| 2026-09-29 | 7.450 | 7.800 | 7.430 | 7.700 | 7.700 | 6,382,062 |
| 2026-09-28 | 7.580 | 7.630 | 7.420 | 7.500 | 7.500 | 3,892,985 |
| 2026-09-24 | 7.640 | 7.750 | 7.560 | 7.600 | 7.600 | 4,179,900 |
| 2026-09-23 | 7.700 | 7.760 | 7.610 | 7.670 | 7.670 | 4,755,669 |
| 2026-09-22 | 7.950 | 7.960 | 7.700 | 7.750 | 7.750 | 5,155,000 |
| 2026-09-21 | 7.640 | 7.990 | 7.600 | 7.920 | 7.920 | 9,596,625 |
| 2026-09-18 | 7.710 | 8.000 | 7.620 | 7.660 | 7.660 | 8,815,630 |
| 2026-09-17 | 7.460 | 7.700 | 7.350 | 7.620 | 7.620 | 6,756,798 |
| 2026-09-16 | 7.190 | 7.550 | 7.130 | 7.460 | 7.460 | 5,528,186 |
| 2026-09-15 | 7.300 | 7.390 | 7.210 | 7.220 | 7.220 | 4,764,000 |
| 2026-09-14 | 7.340 | 7.420 | 7.210 | 7.360 | 7.360 | 4,306,400 |
| 2026-09-11 | 7.540 | 7.540 | 7.200 | 7.330 | 7.330 | 6,671,900 |
| 2026-09-10 | 7.710 | 7.710 | 7.500 | 7.520 | 7.520 | 4,612,100 |
| 2026-09-09 | 7.650 | 7.780 | 7.650 | 7.740 | 7.740 | 5,021,700 |
| 2026-09-08 | 7.550 | 7.730 | 7.450 | 7.700 | 7.700 | 5,431,420 |
| 2026-09-07 | 7.470 | 7.570 | 7.380 | 7.510 | 7.510 | 3,475,691 |
| 2026-09-04 | 7.500 | 7.650 | 7.450 | 7.500 | 7.500 | 5,084,326 |
| 2026-09-03 | 7.550 | 7.630 | 7.470 | 7.500 | 7.500 | 5,301,500 |
| 2026-09-02 | 7.560 | 7.600 | 7.460 | 7.560 | 7.560 | 5,446,341 |
| 2026-09-01 | 7.600 | 7.760 | 7.580 | 7.610 | 7.610 | 6,774,400 |
| 2026-08-31 | 7.600 | 7.700 | 7.510 | 7.640 | 7.640 | 7,222,141 |
| 2026-08-28 | 7.540 | 7.710 | 7.540 | 7.690 | 7.690 | 6,758,600 |
| 2026-08-27 | 7.550 | 7.600 | 7.480 | 7.560 | 7.560 | 5,475,881 |
| 2026-08-26 | 7.610 | 7.690 | 7.520 | 7.590 | 7.590 | 8,919,500 |
| 2026-08-25 | 7.420 | 7.690 | 7.340 | 7.660 | 7.660 | 12,049,910 |
| 2026-08-24 | 7.290 | 7.440 | 7.210 | 7.340 | 7.340 | 5,388,860 |
| 2026-08-21 | 7.140 | 7.310 | 7.080 | 7.290 | 7.290 | 5,328,705 |
| 2026-08-20 | 7.150 | 7.250 | 7.100 | 7.190 | 7.190 | 5,637,800 |
| 2026-08-19 | 7.290 | 7.290 | 7.050 | 7.080 | 7.080 | 6,132,414 |
| 2026-08-18 | 7.250 | 7.340 | 7.180 | 7.260 | 7.260 | 5,149,100 |
| 2026-08-17 | 7.140 | 7.340 | 7.090 | 7.300 | 7.300 | 6,393,662 |
| 2026-08-14 | 7.120 | 7.230 | 7.060 | 7.140 | 7.140 | 4,944,400 |
| 2026-08-13 | 7.260 | 7.290 | 7.120 | 7.120 | 7.120 | 6,072,800 |
| 2026-08-12 | 7.250 | 7.360 | 7.210 | 7.270 | 7.270 | 4,797,867 |
| 2026-08-11 | 7.350 | 7.490 | 7.210 | 7.250 | 7.250 | 7,321,246 |
| 2026-08-10 | 6.960 | 7.460 | 6.960 | 7.440 | 7.440 | 10,825,170 |
| 2026-08-07 | 6.990 | 7.020 | 6.840 | 6.960 | 6.960 | 5,920,000 |
| 2026-08-06 | 7.010 | 7.060 | 6.880 | 7.030 | 7.030 | 5,845,500 |
| 2026-08-05 | 6.880 | 7.130 | 6.790 | 6.950 | 6.950 | 8,860,293 |
| 2026-08-04 | 6.820 | 6.880 | 6.740 | 6.820 | 6.820 | 5,386,100 |
| 2026-08-03 | 6.650 | 6.860 | 6.620 | 6.840 | 6.840 | 5,446,052 |
| 2026-07-31 | 6.550 | 6.680 | 6.550 | 6.650 | 6.650 | 5,713,723 |
| 2026-07-30 | 6.650 | 6.750 | 6.550 | 6.590 | 6.590 | 6,869,655 |
| 2026-07-29 | 6.450 | 6.700 | 6.440 | 6.670 | 6.670 | 10,100,300 |
| 2026-07-28 | 6.440 | 6.540 | 6.300 | 6.480 | 6.480 | 8,821,165 |
| 2026-07-27 | 6.170 | 6.480 | 6.040 | 6.460 | 6.460 | 14,252,268 |
| 2026-07-24 | 6.740 | 6.880 | 6.200 | 6.220 | 6.220 | 18,868,844 |
| 2026-07-23 | 5.850 | 6.160 | 5.850 | 6.140 | 6.140 | 5,090,650 |
| 2026-07-22 | 5.890 | 6.030 | 5.820 | 5.890 | 5.890 | 4,641,252 |
Page 1 of 5 · 243 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.