AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.300	12.770	12.210	12.740	12.740	9,932,601
2026-01-16	12.640	12.680	12.300	12.380	12.380	11,214,001
2026-01-15	12.680	12.890	12.580	12.590	12.590	12,419,300
2026-01-14	12.660	12.880	12.540	12.720	12.720	14,014,600
2026-01-13	12.980	13.150	12.670	12.670	12.670	15,294,501
2026-01-12	12.620	13.070	12.520	12.970	12.970	18,324,261
2026-01-09	12.500	12.600	12.400	12.580	12.580	13,710,601
2026-01-08	12.410	12.660	12.360	12.490	12.490	12,539,700
2026-01-07	12.860	12.860	12.460	12.540	12.540	20,695,940
2026-01-06	12.280	13.150	12.280	12.870	12.870	32,291,440
2026-01-05	12.180	12.380	12.050	12.260	12.260	16,804,841
2025-12-31	12.500	12.530	11.950	12.140	12.140	17,437,000
2025-12-30	12.680	12.680	12.280	12.420	12.420	22,771,900
2025-12-29	13.350	13.350	12.570	12.800	12.800	43,171,089
2025-12-26	12.540	13.370	12.490	13.370	13.370	27,057,500
2025-12-25	12.120	12.200	11.910	12.150	12.150	8,867,850
2025-12-24	12.360	12.380	12.000	12.120	12.120	14,189,378
2025-12-23	11.900	12.480	11.810	12.380	12.380	20,548,061
2025-12-22	11.880	12.010	11.740	11.900	11.900	8,052,500
2025-12-19	11.450	11.870	11.410	11.820	11.820	9,199,300
2025-12-18	11.370	11.610	11.320	11.440	11.440	8,638,500
2025-12-17	11.350	11.510	11.120	11.430	11.430	9,861,600
2025-12-16	12.320	12.350	11.260	11.310	11.310	11,878,700
2025-12-15	11.590	11.850	11.560	11.720	11.720	13,776,000
2025-12-12	12.240	12.330	11.000	11.580	11.580	20,552,601
2025-12-11	12.340	12.890	12.200	12.220	12.220	17,431,201
2025-12-10	12.400	12.500	12.220	12.320	12.320	8,348,000
2025-12-09	12.550	12.600	12.360	12.450	12.450	8,356,100
2025-12-08	12.750	12.800	12.490	12.600	12.600	10,658,355
2025-12-05	12.210	12.730	12.180	12.700	12.700	16,826,100
2025-12-04	12.600	12.730	12.280	12.290	12.290	13,947,400
2025-12-03	13.120	13.120	12.520	12.600	12.600	19,639,002
2025-12-02	13.220	13.250	12.750	12.920	12.920	22,814,700
2025-12-01	13.740	13.960	12.900	13.030	13.030	43,066,901
2025-11-28	12.600	13.660	12.480	13.660	13.660	35,897,000
2025-11-27	12.210	12.530	12.170	12.420	12.420	11,501,400
2025-11-26	12.520	12.590	12.190	12.240	12.240	11,378,500
2025-11-25	12.310	12.840	12.150	12.510	12.510	19,865,200
2025-11-24	12.440	12.450	12.030	12.070	12.070	16,919,804
2025-11-21	13.300	13.430	12.190	12.210	12.210	22,665,151
2025-11-20	13.780	14.120	13.050	13.190	13.190	27,028,802
2025-11-19	14.000	14.560	13.380	13.680	13.680	44,906,107
2025-11-18	16.600	16.900	14.580	14.580	14.580	28,192,982
2025-11-17	16.300	17.280	16.000	16.200	16.200	41,485,441
2025-11-14	16.800	16.980	15.760	16.530	16.530	49,950,452
2025-11-13	16.410	17.750	15.400	17.000	17.000	68,915,614
2025-11-12	15.500	16.480	15.200	16.140	16.140	49,791,651
2025-11-11	15.130	17.190	14.900	16.500	16.500	69,731,445
2025-11-10	14.800	15.630	14.550	15.630	15.630	49,303,451
2025-11-07	12.900	14.210	12.900	14.210	14.210	63,338,335
2025-11-06	12.240	13.180	11.940	12.920	12.920	33,812,903
2025-11-05	11.840	12.160	11.650	12.060	12.060	9,649,030
2025-11-04	11.860	12.030	11.680	11.840	11.840	9,754,400
2025-11-03	12.010	12.090	11.530	11.840	11.840	12,557,200
2025-10-31	11.330	12.070	11.190	11.740	11.740	20,703,500
2025-10-30	11.220	11.270	11.120	11.120	11.120	3,625,500
2025-10-29	11.290	11.400	11.130	11.220	11.220	4,472,900
2025-10-28	11.280	11.400	11.200	11.370	11.370	3,930,401
2025-10-27	11.310	11.360	11.190	11.280	11.280	3,967,701
2025-10-24	11.330	11.410	11.180	11.280	11.280	4,427,700

← NewerPage 4 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.