AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.980	9.160	8.970	9.090	9.090	874,300
2024-07-25	8.950	9.060	8.790	8.970	8.970	1,035,217
2024-07-24	8.980	9.020	8.850	8.910	8.910	1,064,711
2024-07-23	9.120	9.190	8.960	8.980	8.980	1,006,100
2024-07-22	9.230	9.260	9.080	9.130	9.130	953,301
2024-07-19	9.210	9.280	9.070	9.210	9.210	872,400
2024-07-18	9.170	9.250	8.980	9.240	9.240	1,306,401
2024-07-17	9.350	9.350	9.140	9.190	9.190	1,316,100
2024-07-16	9.290	9.350	9.150	9.250	9.250	1,100,600
2024-07-15	9.380	9.460	9.270	9.320	9.320	1,016,000
2024-07-12	9.530	9.570	9.400	9.470	9.470	1,325,158
2024-07-11	9.380	9.550	9.310	9.510	9.510	2,260,800
2024-07-10	9.300	9.570	9.190	9.230	9.230	2,574,200
2024-07-09	9.100	9.760	9.010	9.430	9.430	3,481,958
2024-07-08	9.190	9.220	8.950	8.990	8.990	1,208,800
2024-07-05	9.000	9.260	8.910	9.250	9.250	1,253,501
2024-07-04	9.300	9.370	9.060	9.060	9.060	1,393,560
2024-07-03	9.320	9.430	9.320	9.370	9.370	1,086,400
2024-07-02	9.300	9.380	9.230	9.330	9.330	1,298,258
2024-07-01	9.050	9.300	8.980	9.300	9.300	1,547,703
2024-06-28	9.010	9.160	9.000	9.060	9.060	1,008,658
2024-06-27	9.210	9.270	9.020	9.020	9.020	1,300,100
2024-06-26	8.960	9.220	8.850	9.210	9.210	1,255,600
2024-06-25	8.810	9.050	8.800	8.970	8.970	1,506,300
2024-06-24	9.150	9.180	8.770	8.850	8.850	2,328,500
2024-06-21	9.150	9.280	9.090	9.210	9.210	1,040,701
2024-06-20	9.480	9.540	9.170	9.200	9.200	2,195,201
2024-06-19	9.460	9.700	9.450	9.480	9.480	1,132,400
2024-06-18	9.240	9.600	9.240	9.550	9.550	1,731,001
2024-06-17	9.510	9.510	9.310	9.340	9.340	1,814,300
2024-06-14	9.610	9.680	9.460	9.540	9.540	1,473,600
2024-06-13	9.880	9.990	9.710	9.710	9.610	1,789,300
2024-06-12	9.640	9.960	9.600	9.930	9.828	2,030,100
2024-06-11	9.620	9.730	9.420	9.660	9.561	1,930,910
2024-06-07	9.560	9.880	9.560	9.690	9.590	2,837,016
2024-06-06	9.740	9.910	9.350	9.450	9.353	3,046,612
2024-06-05	10.020	10.020	9.700	9.710	9.610	2,222,200
2024-06-04	10.180	10.190	9.890	10.030	9.927	2,856,300
2024-06-03	10.390	10.470	10.050	10.190	10.085	2,856,402
2024-05-31	10.540	10.600	10.380	10.440	10.333	2,678,000
2024-05-30	10.660	10.970	10.580	10.580	10.471	3,472,439
2024-05-29	10.470	10.750	10.430	10.650	10.540	2,417,609
2024-05-28	10.700	10.730	10.480	10.500	10.392	2,215,452
2024-05-27	10.630	10.710	10.430	10.710	10.600	3,232,081
2024-05-24	10.720	10.820	10.610	10.720	10.610	2,272,529
2024-05-23	10.920	10.930	10.620	10.720	10.610	4,550,706
2024-05-22	10.980	11.130	10.950	11.010	10.897	2,340,500
2024-05-21	11.370	11.370	10.980	11.010	10.897	4,764,900
2024-05-20	11.120	11.430	11.100	11.370	11.253	6,592,600
2024-05-17	10.990	11.220	10.910	11.100	10.986	4,087,901
2024-05-16	10.990	11.240	10.960	11.010	10.897	3,692,300
2024-05-15	11.080	11.180	10.860	11.040	10.926	5,702,759
2024-05-14	10.990	11.150	10.950	11.090	10.976	3,889,500
2024-05-13	11.300	11.300	10.950	11.020	10.907	4,960,858
2024-05-10	11.400	11.650	11.270	11.380	11.263	5,567,780
2024-05-09	11.400	11.620	11.360	11.400	11.283	7,391,500
2024-05-08	11.720	11.780	11.500	11.540	11.421	10,378,800
2024-05-07	11.410	12.150	11.260	12.010	11.886	19,584,412
2024-05-06	10.880	11.480	10.640	11.410	11.293	15,827,405
2024-04-30	10.850	11.200	10.740	10.800	10.689	10,902,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1000 CNY
2023-05-19	0.2000 CNY
2022-05-20	0.1500 CNY
2021-05-19	0.1000 CNY
2020-04-29	0.0500 CNY
2019-06-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.