AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.800	14.490	13.690	14.270	14.270	15,678,700
2026-04-21	13.800	13.970	13.600	13.820	13.820	13,142,700
2026-04-20	13.000	13.730	12.900	13.570	13.570	9,750,600
2026-04-17	12.870	13.350	12.800	13.030	13.030	6,366,697
2026-04-16	12.480	12.940	12.400	12.870	12.870	7,062,100
2026-04-15	12.720	12.790	12.430	12.450	12.450	4,302,000
2026-04-14	12.890	12.900	12.490	12.690	12.690	5,896,600
2026-04-13	12.730	12.800	12.400	12.740	12.740	6,483,602
2026-04-10	12.580	12.870	12.550	12.730	12.730	4,389,700
2026-04-09	12.600	12.670	12.450	12.540	12.540	4,923,100
2026-04-08	12.630	12.720	12.370	12.690	12.690	7,269,400
2026-04-07	11.790	12.600	11.760	12.520	12.520	10,243,700
2026-04-03	12.330	12.400	11.740	11.780	11.780	7,918,536
2026-04-02	12.720	12.880	12.200	12.330	12.330	6,686,500
2026-04-01	12.900	12.900	12.580	12.700	12.700	5,381,600
2026-03-31	12.800	13.090	12.600	12.630	12.630	7,220,500
2026-03-30	12.580	12.860	12.420	12.800	12.800	8,311,800
2026-03-27	12.120	12.780	12.010	12.710	12.710	10,512,120
2026-03-26	12.500	12.680	12.190	12.240	12.240	7,770,501
2026-03-25	12.440	12.550	12.330	12.460	12.460	7,522,824
2026-03-24	12.300	12.430	11.750	12.420	12.420	11,422,500
2026-03-23	12.000	12.760	11.850	12.030	12.030	14,456,600
2026-03-20	13.160	13.200	12.390	12.420	12.420	13,506,900
2026-03-19	13.670	13.790	12.870	12.970	12.970	14,551,600
2026-03-18	14.160	14.200	13.640	13.780	13.780	13,752,250
2026-03-17	14.220	14.890	13.950	13.950	13.950	18,390,199
2026-03-16	14.510	15.300	14.380	14.450	14.450	24,135,051
2026-03-13	14.180	14.850	14.140	14.550	14.550	26,765,551
2026-03-12	14.530	14.680	14.090	14.180	14.180	18,333,250
2026-03-11	14.100	14.740	13.980	14.570	14.570	24,507,891
2026-03-10	14.200	14.280	13.940	14.120	14.120	10,611,200
2026-03-09	14.610	14.700	14.020	14.200	14.200	15,069,200
2026-03-06	13.730	14.540	13.570	14.380	14.380	21,278,199
2026-03-05	14.300	14.300	13.600	13.710	13.710	17,113,699
2026-03-04	13.440	14.310	13.440	13.950	13.950	21,118,301
2026-03-03	14.620	15.070	13.940	13.980	13.980	35,448,719
2026-03-02	14.530	14.790	14.310	14.630	14.630	27,847,500
2026-02-27	14.270	14.890	14.190	14.540	14.540	27,987,311
2026-02-26	14.280	14.630	14.130	14.300	14.300	25,886,199
2026-02-25	14.170	14.630	14.170	14.300	14.300	46,063,000
2026-02-24	12.890	14.040	12.830	14.040	14.040	22,181,500
2026-02-13	12.870	12.970	12.730	12.760	12.760	4,729,300
2026-02-12	13.090	13.130	12.800	12.890	12.890	6,425,600
2026-02-11	13.160	13.290	13.060	13.110	13.110	7,003,100
2026-02-10	13.190	13.360	13.080	13.170	13.170	6,144,800
2026-02-09	13.330	13.380	13.070	13.200	13.200	7,637,104
2026-02-06	12.880	13.310	12.700	13.180	13.180	8,966,100
2026-02-05	12.940	13.350	12.840	12.900	12.900	12,885,300
2026-02-04	12.810	12.990	12.650	12.930	12.930	5,559,501
2026-02-03	12.520	12.840	12.430	12.780	12.780	9,806,300
2026-02-02	12.910	13.040	12.330	12.430	12.430	14,055,200
2026-01-30	13.250	13.330	12.770	13.230	13.230	12,020,900
2026-01-29	13.480	13.630	13.160	13.290	13.290	13,710,700
2026-01-28	13.360	13.670	13.250	13.530	13.530	13,726,300
2026-01-27	13.460	13.600	13.020	13.300	13.300	13,449,100
2026-01-26	13.730	13.860	13.360	13.550	13.550	16,751,500
2026-01-23	13.420	13.580	13.250	13.580	13.580	14,896,420
2026-01-22	13.080	13.410	13.010	13.340	13.340	14,040,550
2026-01-21	12.840	13.260	12.680	13.150	13.150	19,854,600
2026-01-20	12.800	12.850	12.590	12.830	12.830	10,417,710

← NewerPage 3 of 21 · 1,217 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.