Shanghai - Delayed Quote CNY

Tibet Huayu Mining Co., Ltd. (601020.SS)

18.10
-0.94
(-4.94%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.6918.8717.8318.1018.1055,965,840
May 8, 202519.0119.4018.9319.0419.0441,286,366
May 7, 202518.8419.1918.8219.1019.1044,932,198
May 6, 202517.8819.0417.8818.8618.8667,284,162
Apr 30, 202518.2018.2417.6917.7017.7060,899,245
Apr 29, 202519.1019.2018.3118.5518.5564,967,995
Apr 28, 202518.5018.9518.4018.7918.7933,628,320
Apr 25, 202518.4118.8018.2918.5618.5639,084,569
Apr 24, 202519.0119.2018.1618.2318.2349,585,146
Apr 23, 202518.4119.5418.4118.9818.9868,781,870
Apr 22, 202519.2319.2718.6718.7418.7460,963,559
Apr 21, 202518.6619.5718.4019.2419.2475,161,949
Apr 18, 202518.6518.8818.0418.3418.3457,263,098
Apr 17, 202519.3119.8418.7318.7318.7385,941,610
Apr 16, 202519.9720.0718.4018.9518.9587,962,950
Apr 15, 202520.1020.5919.4319.5019.50107,540,093
Apr 14, 202518.0919.7618.0919.7619.7659,141,756
Apr 11, 202517.9918.4717.8617.9617.9687,837,740
Apr 10, 202517.5318.0817.3617.6317.6375,135,066
Apr 9, 202516.1017.3615.0217.1917.1994,872,793
Apr 8, 202517.0517.2416.0616.6116.6179,971,221
Apr 7, 202517.5017.9616.9616.9616.9672,493,277
Apr 3, 202519.4019.5918.7918.8418.8455,816,754
Apr 2, 202519.5919.8319.4119.5219.5241,420,222
Apr 1, 202520.2520.3519.5019.5919.5968,518,936
Mar 31, 202520.6020.6719.9720.1720.1763,931,556
Mar 28, 202522.6222.7820.0920.2720.27127,710,706
Mar 27, 202522.6723.0022.1322.2522.2572,972,666
Mar 26, 202523.5023.7122.4022.7022.7093,388,450
Mar 25, 202523.5023.9722.9423.4023.4094,465,066
Mar 24, 202525.5725.9023.1323.3823.38140,101,253
Mar 21, 202524.9626.0324.8925.5525.55119,396,396
Mar 20, 202525.8825.9724.6224.9024.90113,848,473
Mar 19, 202523.9926.0323.9025.4025.40173,299,450
Mar 18, 202523.4924.6023.4823.6623.66146,332,377
Mar 17, 202522.1824.1522.1523.3623.36167,788,590
Mar 14, 202524.0024.5822.2022.5122.51193,200,837
Mar 13, 202524.2524.6022.1323.0023.00170,215,047
Mar 12, 202524.0025.1823.2823.6523.65166,904,366
Mar 11, 202523.3024.9522.8524.4424.44154,136,690
Mar 10, 202522.9924.2622.5823.7623.76187,356,081
Mar 7, 202521.0022.5521.0022.5522.5561,193,829
Mar 6, 202519.3720.9119.0620.5020.50143,796,214
Mar 5, 202517.3019.0117.3019.0119.0199,959,409
Mar 4, 202516.2517.2815.6517.2817.2896,878,331
Mar 3, 202515.7016.2015.5315.7115.7172,671,190
Feb 28, 202515.2215.7714.9115.2615.2668,339,501
Feb 27, 202514.7915.6914.5115.1715.1763,989,148
Feb 26, 202514.6314.9714.6014.6914.6934,925,114
Feb 25, 202514.8215.2914.6414.6814.6851,867,262
Feb 24, 202514.5415.0814.3614.8214.8258,537,837
Feb 21, 202514.6014.8714.2614.5414.5449,592,304
Feb 20, 202514.1014.7913.9114.5814.5858,340,686
Feb 19, 202514.1714.4614.1214.2414.2448,946,376
Feb 18, 202513.2814.6013.1614.1614.1679,207,585
Feb 17, 202513.5813.5813.1813.2713.2732,778,395
Feb 14, 202513.8213.9213.6413.7713.7721,416,100
Feb 13, 202513.9414.0313.6713.7313.7328,258,480
Feb 12, 202513.9614.0013.7313.9513.9533,921,424
Feb 11, 202514.2014.4814.1114.2314.2347,695,280
Feb 10, 202513.8614.2313.7414.0214.0231,955,526
Feb 7, 202514.0214.2013.6413.8713.8744,245,996
Feb 6, 202514.0114.1613.8114.1114.1128,789,188
Feb 5, 202514.1714.2813.9814.0814.0831,497,977
Jan 27, 202513.9514.3113.8013.8113.8130,519,108
Jan 24, 202513.5014.0613.4214.0414.0455,009,964
Jan 23, 202512.7813.4512.7213.2113.2142,906,223
Jan 22, 202512.6412.7912.5412.7112.7118,008,999
Jan 21, 202512.7112.7312.4212.6312.6315,337,080
Jan 20, 202512.7912.8812.5512.7112.7116,441,840
Jan 17, 202512.7912.8312.5612.7612.7616,563,860
Jan 16, 202512.8612.9512.6012.8212.8224,827,007
Jan 15, 202512.8012.8512.4912.6712.6719,754,061
Jan 14, 202512.2012.7712.1512.7612.7627,593,928
Jan 13, 202511.9012.4511.8512.3112.3122,409,321
Jan 10, 202512.5012.6212.0312.0312.0321,663,904
Jan 9, 202512.1312.4012.0612.3712.3718,717,740
Jan 8, 202512.3112.4811.8612.2112.2120,405,118
Jan 7, 202511.9512.3111.8612.3012.3020,234,477
Jan 6, 202512.0112.3511.7511.9311.9320,913,758
Jan 3, 202512.2512.6612.1112.1312.1324,583,883
Jan 2, 202512.6812.8012.1612.3112.3120,223,298
Dec 31, 202413.1413.1812.6012.6212.6220,084,400
Dec 30, 202413.2113.2112.9213.1113.1112,333,015
Dec 27, 202413.2013.3313.0413.2513.2515,485,175
Dec 26, 202412.9913.3012.9613.1213.1216,177,700
Dec 25, 202413.3313.4112.9613.0013.0019,403,475
Dec 24, 202413.2913.3813.0113.3013.3017,823,618
Dec 23, 202413.8513.9013.2013.2813.2822,605,170
Dec 20, 202413.6413.8913.5813.7713.7721,347,571
Dec 19, 202413.4513.7013.2513.6413.6423,653,360
Dec 18, 202413.6013.8513.5313.6913.6917,618,440
Dec 17, 202414.1614.2113.7013.7413.7424,885,780
Dec 16, 202414.4414.5113.9914.1214.1227,040,833
Dec 13, 202414.7614.7714.3814.5614.5641,043,118
Dec 12, 202415.0515.2614.7614.9814.9838,674,388
Dec 11, 202414.8515.2214.8515.0415.0432,444,362
Dec 10, 202415.4115.5514.7714.8414.8461,370,013
Dec 9, 202415.0916.1015.0015.1715.1776,167,052
Dec 6, 202414.4714.8714.3714.6714.6745,092,695
Dec 5, 202414.3614.5014.0714.3214.3247,669,247
Dec 4, 202415.0015.2614.4514.6014.6078,578,770
Dec 3, 202414.5614.6414.1114.2414.2438,169,656
Dec 2, 202414.4014.8614.4014.6514.6545,226,930
Nov 29, 202414.0614.8013.7814.3914.3953,348,586
Nov 28, 202413.7714.6213.7314.1914.1951,107,167
Nov 27, 202414.6014.6013.3013.9913.9956,575,546
Nov 26, 202413.3814.4013.3514.3514.3570,087,460
Nov 25, 202413.4913.9913.1713.5013.5050,780,634
Nov 22, 202413.6713.7313.0613.1113.1144,416,482
Nov 21, 202413.4213.8513.1413.6413.6447,191,952
Nov 20, 202413.1413.4313.0713.4213.4233,023,654
Nov 19, 202412.6513.1012.6513.0913.0933,003,834
Nov 18, 202413.3113.4512.5612.6512.6539,629,705
Nov 15, 202413.9014.1113.0913.3013.3048,985,410
Nov 14, 202414.2014.5213.9313.9713.9743,748,394
Nov 13, 202414.2014.4713.9114.2514.2537,958,321
Nov 12, 202414.8815.1814.0614.2214.2267,591,025
Nov 11, 202414.5915.3514.4015.1015.1056,886,228
Nov 8, 202415.2415.6514.5514.6914.6975,134,708
Nov 7, 202415.2015.4114.8014.9814.9888,030,659
Nov 6, 202416.3016.6515.5215.9215.92114,235,885
Nov 5, 202414.1215.5714.1215.5715.5787,350,226
Nov 4, 202415.0015.4713.9514.1514.15125,231,873
Nov 1, 202413.4014.6613.4014.6614.6689,689,388
Oct 31, 202412.7113.8012.6213.3313.3377,037,658
Oct 30, 202412.2013.0712.1112.7812.7872,209,595
Oct 29, 202412.3612.6412.1612.1712.1745,897,908
Oct 28, 202412.1812.5412.1112.4912.4939,275,992
Oct 25, 202412.0812.3512.0412.2012.2034,018,853
Oct 24, 202412.2612.3712.0612.2212.2227,030,469
Oct 23, 202412.5612.6612.3012.3312.3341,527,512
Oct 22, 202412.3612.8412.2512.5112.5147,159,012
Oct 21, 202412.3112.6512.2412.5312.5349,932,430
Oct 18, 202411.7412.3811.7312.1912.1962,318,563
Oct 17, 202411.8011.9711.5911.6511.6530,528,380
Oct 16, 202411.7111.9711.5911.7911.7931,021,906
Oct 15, 202411.9712.1611.7511.7811.7837,828,940
Oct 14, 202411.7712.1611.7112.1212.1247,073,354
Oct 11, 202412.2012.5411.5811.7711.7753,663,988
Oct 10, 202412.0512.6911.9012.1912.1955,028,090
Oct 9, 202412.9612.9712.1312.1312.1368,863,534
Oct 8, 202414.1814.1812.3913.4813.48110,835,562
Sep 30, 202412.4013.0511.9512.9712.9786,153,458
Sep 27, 202411.4711.8911.4711.8711.8738,464,743
Sep 26, 202410.9711.3210.9511.3011.3037,029,951
Sep 25, 202411.1111.4911.0011.0111.0146,963,313
Sep 24, 202410.6911.0510.4710.9910.9942,325,583
Sep 23, 202410.6510.8110.5910.6210.6224,950,620
Sep 20, 202410.6710.7610.5510.6910.6925,339,852
Sep 19, 202410.2910.7710.1210.7210.7240,120,306
Sep 18, 202410.3910.4710.0710.2510.2519,730,712
Sep 13, 202410.7210.8010.3110.3710.3724,326,327
Sep 12, 202410.6510.8110.4610.4710.4720,638,941
Sep 11, 202410.6010.7410.5610.7010.7017,353,124
Sep 10, 202410.4710.8410.3210.6810.6830,276,663
Sep 9, 202410.4310.4610.2410.4110.4120,487,180
Sep 6, 202410.7310.7810.5310.5410.5419,458,240
Sep 5, 202410.5210.7810.5110.7310.7325,006,175
Sep 4, 202410.7110.7510.3910.5310.5336,135,172
Sep 3, 202411.0011.0510.6710.8810.8832,519,591
Sep 2, 202411.6611.7811.0811.1011.1043,177,760
Aug 30, 202411.2611.7111.2111.6011.6038,419,255
Aug 29, 202411.0511.4410.8511.3611.3635,411,174
Aug 28, 202411.0111.5111.0011.1711.1731,381,423
Aug 27, 202411.5811.5911.0511.0711.0741,009,199
Aug 26, 202411.7111.9511.4111.6811.6844,672,257
Aug 23, 202411.3611.6411.2011.5811.5837,939,297
Aug 22, 202411.6612.1911.4211.4311.4348,696,467
Aug 21, 2024 0.02784 Dividend
Aug 21, 202411.5411.8611.3311.5811.5843,533,556
Aug 20, 202412.0312.2611.5111.5311.5062,211,159
Aug 19, 202412.3812.7711.9112.1612.1399,567,304
Aug 16, 202412.3012.3012.1312.3012.2778,161,052
Aug 15, 202411.1511.3310.9511.1811.1532,757,511
Aug 14, 202411.1911.5511.1011.3111.2833,323,195
Aug 13, 202411.4211.4911.0911.2611.2330,598,104
Aug 12, 202411.3611.4710.9911.1211.0935,373,548
Aug 9, 202411.5611.8811.3711.3711.3444,643,981
Aug 8, 202411.8912.0411.3311.3911.3649,903,828
Aug 7, 202411.7112.0311.6111.9411.9136,593,760
Aug 6, 202411.8712.0811.5011.7611.7346,877,003
Aug 5, 202412.3912.4811.6611.6911.6667,641,714
Aug 2, 202413.0313.2112.7912.8012.7747,217,823
Aug 1, 202413.6013.8413.1613.2613.2347,738,081
Jul 31, 202413.2413.5812.8813.4613.4379,553,972
Jul 30, 202412.0913.1912.0913.1913.1679,472,818
Jul 29, 202411.6512.2611.3011.9911.9658,720,597
Jul 26, 202411.3412.1211.3011.6111.5851,955,699
Jul 25, 202411.9412.0611.3211.3911.3659,272,825
Jul 24, 202412.5612.7612.0512.0712.0464,655,682
Jul 23, 202413.8513.9812.5812.6612.6397,983,129
Jul 22, 202413.8414.1713.5513.9813.9577,280,522
Jul 19, 202413.5414.3413.2013.8413.81114,276,231
Jul 18, 202412.2413.6112.1513.6113.5891,376,632
Jul 17, 202413.1513.2612.3412.3712.3491,221,358
Jul 16, 202411.5812.6811.5812.6812.6555,215,125
Jul 15, 202411.2411.7511.1111.5311.5037,997,566
Jul 12, 202412.3312.4111.7411.7711.7441,684,683
Jul 11, 202411.8812.3011.7512.2312.2047,158,573
Jul 10, 202412.0512.2211.6811.7511.7231,426,191
Jul 9, 202411.7412.1511.6012.0912.0636,654,987
Jul 8, 202412.3612.4211.7611.8511.8238,771,572
Jul 5, 202411.9811.9811.9811.9811.95-
Jul 4, 202413.1013.1911.8511.9811.9563,495,321
Jul 3, 202413.0113.1012.7012.8812.8532,488,981
Jul 2, 202413.2513.5613.0513.1013.0741,347,903
Jul 1, 202412.8013.5012.8013.3513.3267,285,597
Jun 28, 202412.5313.1512.5012.8012.7766,881,006
Jun 27, 202412.5012.9212.2412.2912.2639,803,343
Jun 26, 202412.2612.6512.0312.6012.5741,693,208
Jun 25, 202412.2012.7711.9612.4412.4157,473,954
Jun 24, 202412.9112.9912.1912.2412.2161,128,191
Jun 21, 202413.2913.4612.9312.9712.9444,957,737
Jun 20, 202413.7013.8413.0113.0913.0679,645,130
Jun 19, 202414.1014.5813.6813.7613.7383,349,117
Jun 18, 202414.2814.6813.7314.4514.4272,303,392
Jun 17, 202414.2714.6514.0214.1714.1475,869,530
Jun 14, 202413.7114.2413.7114.0814.0562,528,963
Jun 13, 202414.6514.8013.6613.8513.8293,028,065
Jun 12, 202414.1814.9514.1014.5914.5591,252,891
Jun 11, 202413.7214.4813.7114.2314.2081,033,432
Jun 7, 202415.4115.4513.7814.0614.03108,712,696
Jun 6, 202414.9015.3014.2715.0014.96114,427,092
Jun 5, 202414.8115.0714.3814.5114.4777,143,128
Jun 4, 202415.2415.6514.8115.2515.2197,301,468
Jun 3, 202416.2416.4815.2715.2715.23108,628,225
May 31, 202416.7117.4616.1616.9716.93160,509,521
May 30, 202418.7818.7915.6016.0315.99196,983,667
May 29, 202416.4517.0816.1117.0817.0458,764,539
May 28, 202414.8215.5314.8215.5315.4979,778,013
May 27, 202413.3314.1213.0514.1214.0990,853,741
May 24, 202412.0813.1512.0112.8412.81100,508,750
May 23, 202411.6112.2011.4911.9511.9252,750,871
May 22, 202411.5012.5811.4112.2012.1767,192,092
May 21, 202411.9912.2511.3611.5911.5662,249,884
May 20, 202412.1012.3311.5512.2112.1878,611,640
May 17, 202411.4011.8311.2211.5411.5162,667,329
May 16, 202411.2011.4511.0511.2011.1743,221,412
May 15, 202411.0511.4610.9111.0010.9745,653,500
May 14, 202411.6111.7210.9911.1011.0761,587,669
May 13, 202411.2611.8811.2411.5711.5475,258,496
May 10, 202411.3611.4910.5811.0010.9766,938,070
May 9, 202411.0111.2110.9011.0611.0355,009,518

Related Tickers

002428.SZ Yunnan Lincang Xinyuan Germanium Industry Co.,LTD
19.19
-1.24%
 
EJZN.F Wealth Minerals Ltd.
0.0118
-26.25%
 
000795.SZ Innuovo Technology Co., Ltd.
10.65
-1.75%
 
ADG.SG Advanced Metallurgical Group NV
19.51
+11.23%
 
V690.SG Neotech Metals Corp
0.1102
+7.83%
 
APKI.CN AAPKI Ventures Inc.
0.0650
0.00%
 
SWT.L Switch Metals Plc
8.50
0.00%
 
8GC.HM Glencore PLC
2.9965
+0.39%
 
NLIBF NOA Lithium Brines Inc.
0.2300
0.00%
 
EB9.F African Rainbow Minerals Limited
7.40
-0.67%