AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.450	11.550	10.450	11.200	11.085	17,222,449
2024-04-26	10.840	11.580	10.340	11.020	10.907	20,942,563
2024-04-25	9.610	10.530	9.610	10.530	10.422	3,321,790
2024-04-24	9.320	9.720	9.320	9.570	9.471	2,720,693
2024-04-23	9.350	9.480	9.290	9.310	9.214	2,147,821
2024-04-22	9.650	9.760	9.360	9.400	9.303	4,302,511
2024-04-19	9.400	9.950	9.280	9.700	9.600	4,166,602
2024-04-18	9.500	9.710	9.350	9.430	9.333	3,267,200
2024-04-17	8.980	9.490	8.980	9.440	9.343	4,411,300
2024-04-16	9.800	9.800	8.820	8.850	8.759	6,749,570
2024-04-15	10.280	10.320	9.620	9.800	9.699	6,123,800
2024-04-12	10.300	10.550	10.120	10.370	10.263	4,698,508
2024-04-11	10.330	10.590	10.200	10.290	10.184	5,744,607
2024-04-10	10.320	10.980	10.270	10.450	10.342	9,811,915
2024-04-09	9.750	10.770	9.710	10.440	10.333	8,979,679
2024-04-08	10.010	10.190	9.810	9.810	9.709	5,101,126
2024-04-03	10.090	10.160	9.900	10.090	9.986	6,433,502
2024-04-02	9.600	10.350	9.570	10.180	10.075	9,784,020
2024-04-01	9.420	9.730	9.370	9.600	9.501	3,550,900
2024-03-29	9.220	9.360	9.190	9.290	9.194	1,405,600
2024-03-28	9.000	9.270	8.990	9.170	9.076	2,395,900
2024-03-27	9.230	9.370	9.050	9.060	8.967	2,552,571
2024-03-26	9.150	9.330	9.050	9.290	9.194	2,725,111
2024-03-25	9.460	9.490	9.150	9.180	9.086	2,910,216
2024-03-22	9.640	9.660	9.360	9.440	9.343	2,941,400
2024-03-21	9.740	9.740	9.430	9.640	9.541	3,923,126
2024-03-20	9.610	9.720	9.580	9.660	9.561	2,271,671
2024-03-19	9.770	9.880	9.620	9.650	9.551	3,516,111
2024-03-18	9.440	9.900	9.390	9.810	9.709	5,023,002
2024-03-15	9.290	9.450	9.180	9.440	9.343	3,159,800
2024-03-14	9.370	9.430	9.170	9.290	9.194	2,106,628
2024-03-13	9.440	9.510	9.280	9.370	9.274	2,466,000
2024-03-12	9.400	9.450	9.290	9.430	9.333	3,109,251
2024-03-11	9.140	9.330	9.120	9.330	9.234	3,018,730
2024-03-08	9.170	9.250	9.050	9.130	9.036	1,924,805
2024-03-07	9.200	9.380	9.140	9.190	9.095	3,294,926
2024-03-06	9.070	9.500	9.040	9.280	9.184	3,278,131
2024-03-05	9.370	9.370	9.060	9.110	9.016	3,320,500
2024-03-04	9.540	9.600	9.290	9.380	9.283	2,869,100
2024-03-01	9.850	9.850	9.390	9.520	9.422	3,486,300
2024-02-29	9.120	9.490	9.100	9.410	9.313	4,588,600
2024-02-28	10.090	10.220	9.130	9.160	9.066	8,062,550
2024-02-27	10.570	10.580	10.000	10.100	9.996	9,186,825
2024-02-26	9.140	9.790	9.140	9.620	9.521	4,887,530
2024-02-23	9.040	9.160	8.900	9.150	9.056	4,477,266
2024-02-22	8.790	9.120	8.750	9.080	8.987	5,598,650
2024-02-21	8.450	8.890	8.320	8.530	8.442	3,571,800
2024-02-20	8.250	8.530	8.020	8.450	8.363	4,090,350
2024-02-19	7.820	8.280	7.820	8.260	8.175	6,081,444
2024-02-08	6.950	7.570	6.830	7.570	7.492	5,723,802
2024-02-07	7.330	7.330	6.810	6.880	6.809	5,929,960
2024-02-06	7.080	7.590	6.790	7.340	7.264	6,240,550
2024-02-05	8.390	8.390	7.520	7.520	7.443	4,983,750
2024-02-02	9.050	9.070	8.030	8.350	8.264	3,930,100
2024-02-01	9.060	9.120	8.720	8.920	8.828	3,190,355
2024-01-31	9.690	9.700	9.040	9.180	9.086	4,055,819
2024-01-30	10.360	10.360	9.840	9.870	9.768	2,460,300
2024-01-29	10.780	10.790	10.330	10.340	10.234	2,066,479
2024-01-26	10.620	10.940	10.510	10.710	10.600	2,218,384
2024-01-25	10.170	10.640	10.070	10.620	10.511	2,862,600

← NewerPage 11 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.