AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.280	11.390	11.130	11.350	11.350	3,889,300
2025-10-22	11.150	11.370	11.120	11.280	11.280	5,931,700
2025-10-21	11.280	11.400	11.230	11.370	11.370	5,920,600
2025-10-20	11.110	11.280	11.090	11.280	11.280	4,695,700
2025-10-17	11.050	11.330	11.040	11.060	11.060	4,614,401
2025-10-16	11.250	11.320	11.100	11.150	11.150	4,309,600
2025-10-15	11.210	11.350	11.150	11.170	11.170	4,133,860
2025-10-14	11.500	11.560	11.100	11.180	11.180	7,307,550
2025-10-13	10.840	11.460	10.660	11.380	11.380	9,697,276
2025-10-10	11.080	11.330	11.010	11.200	11.200	7,300,801
2025-10-09	10.990	11.190	10.800	11.160	11.160	7,433,402
2025-09-30	10.840	11.000	10.720	10.910	10.910	5,145,200
2025-09-29	10.600	10.830	10.430	10.820	10.820	4,571,700
2025-09-26	10.630	10.790	10.450	10.630	10.630	5,547,101
2025-09-25	10.690	10.960	10.520	10.550	10.550	6,526,513
2025-09-24	10.480	10.700	10.380	10.680	10.680	4,675,800
2025-09-23	10.830	10.830	10.170	10.480	10.480	8,008,502
2025-09-22	11.000	11.010	10.650	10.820	10.820	4,159,102
2025-09-19	10.940	11.030	10.780	10.950	10.950	4,684,101
2025-09-18	11.200	11.250	10.810	10.950	10.950	6,564,200
2025-09-17	11.460	11.490	11.220	11.240	11.240	5,275,901
2025-09-16	11.500	11.590	11.300	11.480	11.480	5,973,400
2025-09-15	11.380	11.650	11.320	11.460	11.460	6,760,400
2025-09-12	11.370	11.510	11.210	11.400	11.400	6,486,400
2025-09-11	11.400	11.420	11.170	11.410	11.410	7,034,161
2025-09-10	11.430	11.610	11.310	11.400	11.400	10,694,000
2025-09-09	11.500	11.880	11.360	11.520	11.520	19,981,903
2025-09-08	11.090	11.330	11.030	11.310	11.310	6,740,212
2025-09-05	10.780	11.070	10.700	10.970	10.970	5,918,701
2025-09-04	10.660	10.890	10.600	10.760	10.760	6,798,702
2025-09-03	10.850	10.960	10.520	10.600	10.600	4,855,900
2025-09-02	11.030	11.100	10.750	10.890	10.890	6,530,700
2025-09-01	10.910	11.190	10.760	11.060	11.060	6,448,775
2025-08-29	10.960	11.010	10.830	10.930	10.930	4,602,976
2025-08-28	11.000	11.150	10.600	10.930	10.930	7,214,801
2025-08-27	11.530	11.540	10.990	11.000	11.000	10,405,275
2025-08-26	11.360	11.600	11.260	11.470	11.470	8,221,600
2025-08-25	11.450	11.510	11.320	11.360	11.360	8,914,509
2025-08-22	11.760	11.880	11.390	11.450	11.450	11,811,864
2025-08-21	11.540	11.730	11.380	11.570	11.570	12,904,900
2025-08-20	11.200	11.700	11.140	11.500	11.500	14,755,345
2025-08-19	11.030	11.400	10.930	11.240	11.240	10,454,145
2025-08-18	11.010	11.050	10.900	11.000	11.000	7,273,684
2025-08-15	10.800	10.990	10.770	10.960	10.960	7,263,100
2025-08-14	11.110	11.160	10.810	10.820	10.820	7,176,700
2025-08-13	11.120	11.200	11.010	11.030	11.030	6,545,542
2025-08-12	11.170	11.240	11.030	11.130	11.130	8,344,100
2025-08-11	11.000	11.330	10.900	11.190	11.190	16,282,657
2025-08-08	10.720	10.920	10.590	10.870	10.870	8,764,401
2025-08-07	10.770	10.810	10.690	10.720	10.720	3,661,100
2025-08-06	10.770	10.820	10.660	10.780	10.780	4,114,203
2025-08-05	10.610	10.770	10.570	10.770	10.770	5,576,200
2025-08-04	10.490	10.600	10.410	10.600	10.600	4,190,399
2025-08-01	10.420	10.530	10.370	10.510	10.510	5,003,399
2025-07-31	10.640	10.710	10.350	10.360	10.360	7,375,409
2025-07-30	10.730	10.870	10.630	10.720	10.720	5,095,700
2025-07-29	10.930	10.940	10.660	10.750	10.750	6,544,900
2025-07-28	10.980	10.990	10.860	10.920	10.920	4,690,500
2025-07-25	10.950	11.050	10.900	10.980	10.980	6,622,800
2025-07-24	10.780	10.970	10.750	10.960	10.960	7,171,700

← NewerPage 5 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.