AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.320	11.360	10.650	11.290	11.290	10,014,897
2026-07-20	11.690	12.180	11.240	11.390	11.390	10,258,979
2026-07-17	11.590	11.950	11.410	11.420	11.420	7,950,600
2026-07-16	11.640	11.910	11.450	11.600	11.600	5,823,200
2026-07-15	11.560	12.200	11.560	11.690	11.690	8,641,500
2026-07-14	11.200	11.480	10.910	11.470	11.470	6,179,301
2026-07-13	11.980	12.100	11.130	11.140	11.140	8,164,735
2026-07-10	12.250	12.260	11.970	11.980	11.980	6,768,400
2026-07-09	12.280	12.490	11.730	12.200	12.200	6,903,300
2026-07-08	12.680	12.700	12.060	12.270	12.270	7,900,700
2026-07-07	12.710	12.970	12.580	12.660	12.660	6,676,248
2026-07-06	13.090	13.560	12.780	12.830	12.830	8,780,700
2026-07-03	13.460	13.630	12.960	12.990	12.990	7,503,801
2026-07-02	13.440	13.790	13.200	13.290	13.290	8,294,950
2026-07-01	13.060	13.980	12.920	13.550	13.550	13,129,900
2026-06-30	12.810	13.150	12.540	13.080	13.080	8,976,202
2026-06-29	13.440	13.640	12.560	12.930	12.930	10,143,201
2026-06-26	13.530	13.840	13.120	13.430	13.430	10,942,600
2026-06-25	13.650	14.100	13.400	13.500	13.500	12,610,000
2026-06-24	13.940	14.300	13.330	13.560	13.560	9,730,601
2026-06-23	14.130	14.420	13.850	13.910	13.910	16,981,877
2026-06-22	13.090	14.340	12.900	14.110	14.110	23,974,000
2026-06-18	13.600	13.880	12.820	13.040	13.040	11,735,100
2026-06-17	13.590	14.000	13.240	13.480	13.480	12,333,590
2026-06-16	13.860	13.890	13.230	13.700	13.700	15,285,390
2026-06-15	12.590	13.840	12.520	13.840	13.840	10,443,300
2026-06-12	12.180	12.760	11.780	12.580	12.580	10,090,640
2026-06-11	11.880	12.230	11.620	12.120	12.120	7,021,922
2026-06-10	11.960	12.130	11.660	11.880	11.880	4,577,166
2026-06-09	11.980	12.130	11.730	12.050	12.050	6,150,200
2026-06-08	12.120	12.340	11.660	11.970	11.970	8,961,758
2026-06-05	12.410	12.700	11.990	12.450	12.450	6,360,900
2026-06-04	13.070	13.070	12.250	12.330	12.330	9,092,110
2026-06-03	13.310	13.350	12.950	13.070	13.070	4,132,522
2026-06-02	13.470	13.570	12.950	13.310	13.310	5,319,400
2026-06-01	13.360	13.700	13.220	13.410	13.410	4,822,200
2026-05-29	13.920	13.920	13.230	13.360	13.360	6,310,338
2026-05-28	13.670	14.000	13.580	13.830	13.830	3,985,200
2026-05-27	14.130	14.130	13.520	13.670	13.670	5,447,024
2026-05-26	14.350	14.490	13.800	14.040	14.040	6,898,010
2026-05-25	14.890	15.100	14.230	14.440	14.440	6,521,700
2026-05-22	14.460	15.030	14.180	14.900	14.900	8,508,700
2026-05-21	14.720	15.770	14.230	14.310	14.310	11,439,200
2026-05-20	14.480	14.770	14.090	14.610	14.610	6,827,100
2026-05-19	14.280	14.530	14.080	14.530	14.530	8,190,600
2026-05-18	14.920	15.000	14.010	14.210	14.210	12,301,800
2026-05-15	15.480	15.490	14.830	14.860	14.860	10,480,000
2026-05-14	15.330	15.570	15.260	15.330	15.330	9,376,211
2026-05-13	15.270	15.580	15.170	15.340	15.340	7,514,000
2026-05-12	15.260	15.570	14.980	15.270	15.270	11,294,700
2026-05-11	15.470	15.630	15.030	15.190	15.190	13,411,800
2026-05-08	15.500	15.860	15.420	15.470	15.470	11,126,200
2026-05-07	15.440	15.780	15.250	15.780	15.780	16,277,300
2026-05-06	15.230	15.660	15.010	15.560	15.560	16,518,900
2026-04-30	15.330	15.410	14.900	15.090	15.090	24,867,400
2026-04-29	13.800	15.310	13.700	15.310	15.310	25,593,301
2026-04-28	13.990	14.120	13.800	13.920	13.920	5,924,600
2026-04-27	13.930	14.200	13.610	14.120	14.120	8,247,700
2026-04-24	13.990	14.100	13.750	13.990	13.990	7,527,600
2026-04-23	14.300	14.390	13.990	14.020	14.020	9,697,600

← NewerPage 2 of 5 · 243 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.