AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.020	10.200	9.700	10.110	10.006	2,984,319
2024-01-23	10.190	10.190	9.770	9.970	9.867	3,056,400
2024-01-22	10.900	10.940	10.080	10.200	10.095	2,634,400
2024-01-19	10.930	11.150	10.810	10.820	10.709	1,699,800
2024-01-18	11.190	11.190	10.610	10.930	10.817	2,871,200
2024-01-17	11.410	11.440	11.160	11.160	11.045	1,592,300
2024-01-16	11.480	11.550	11.250	11.410	11.293	1,810,800
2024-01-15	11.540	11.550	11.400	11.470	11.352	1,309,900
2024-01-12	11.610	11.740	11.530	11.540	11.421	1,741,200
2024-01-11	11.350	11.620	11.310	11.620	11.500	1,819,800
2024-01-10	11.410	11.530	11.270	11.350	11.233	1,346,800
2024-01-09	11.400	11.570	11.320	11.410	11.293	1,502,202
2024-01-08	11.620	11.640	11.400	11.400	11.283	1,569,650
2024-01-05	11.820	11.860	11.570	11.620	11.500	1,769,320
2024-01-04	11.830	11.900	11.750	11.820	11.698	1,874,700
2024-01-03	11.700	11.850	11.700	11.840	11.718	2,822,726
2024-01-02	11.650	11.770	11.580	11.740	11.619	2,178,101
2023-12-29	11.540	11.630	11.440	11.620	11.500	2,132,250
2023-12-28	11.170	11.560	11.110	11.540	11.421	2,804,001
2023-12-27	11.190	11.240	11.000	11.180	11.065	2,285,400
2023-12-26	11.170	11.430	11.120	11.230	11.114	2,264,550
2023-12-25	11.240	11.280	11.100	11.160	11.045	1,425,701
2023-12-22	11.380	11.450	11.200	11.260	11.144	1,549,101
2023-12-21	11.310	11.400	11.070	11.380	11.263	1,868,019
2023-12-20	11.260	11.490	11.250	11.310	11.194	1,648,419
2023-12-19	11.130	11.290	11.110	11.260	11.144	1,285,200
2023-12-18	11.380	11.400	11.180	11.180	11.065	1,422,300
2023-12-15	11.420	11.460	11.350	11.390	11.273	1,160,400
2023-12-14	11.290	11.470	11.290	11.350	11.233	1,556,000
2023-12-13	11.350	11.380	11.280	11.290	11.174	1,395,600
2023-12-12	11.480	11.480	11.230	11.400	11.283	1,778,100
2023-12-11	11.220	11.450	11.150	11.430	11.312	2,136,402
2023-12-08	11.560	11.640	11.260	11.260	11.144	2,427,700
2023-12-07	11.830	11.830	11.460	11.560	11.441	2,421,700
2023-12-06	11.530	11.840	11.500	11.740	11.619	2,886,400
2023-12-05	11.650	11.720	11.520	11.530	11.411	1,842,900
2023-12-04	11.700	11.760	11.620	11.680	11.560	1,221,500
2023-12-01	11.670	11.740	11.570	11.650	11.530	1,462,200
2023-11-30	11.790	11.840	11.520	11.600	11.481	1,853,000
2023-11-29	11.860	11.880	11.730	11.790	11.669	1,694,900
2023-11-28	11.610	11.850	11.590	11.830	11.708	3,052,100
2023-11-27	11.610	11.670	11.510	11.600	11.481	1,528,900
2023-11-24	11.660	11.710	11.580	11.630	11.510	1,606,000
2023-11-23	11.650	11.710	11.590	11.660	11.540	1,658,901
2023-11-22	11.710	11.760	11.610	11.620	11.500	1,991,903
2023-11-21	11.820	11.880	11.710	11.750	11.629	2,971,501
2023-11-20	11.700	11.830	11.630	11.820	11.698	3,248,294
2023-11-17	11.620	11.690	11.530	11.660	11.540	2,228,500
2023-11-16	11.720	11.750	11.600	11.640	11.520	3,058,194
2023-11-15	11.750	11.850	11.660	11.810	11.688	4,010,503
2023-11-14	11.810	11.860	11.650	11.690	11.570	5,234,037
2023-11-13	11.920	12.050	11.690	11.900	11.777	7,109,400
2023-11-10	11.900	12.230	11.610	11.910	11.787	11,421,066
2023-11-09	12.800	13.110	11.990	12.050	11.926	24,206,701
2023-11-08	12.220	12.220	12.220	12.220	12.094	2,754,500
2023-11-07	11.110	11.110	11.110	11.110	10.996	0
2023-11-06	11.110	11.110	11.110	11.110	10.996	0
2023-11-03	11.160	11.180	11.060	11.110	10.996	1,439,300
2023-11-02	11.200	11.210	11.020	11.050	10.936	1,756,500
2023-11-01	11.000	11.210	11.000	11.180	11.065	2,494,500

← NewerPage 12 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.