AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.020	11.080	10.750	10.750	10.750	7,949,000
2025-07-22	10.980	11.030	10.750	10.960	10.960	7,799,029
2025-07-21	10.800	11.020	10.750	10.960	10.960	11,111,501
2025-07-18	10.530	10.750	10.490	10.700	10.700	9,456,600
2025-07-17	10.500	10.510	10.400	10.480	10.480	6,159,200
2025-07-16	10.650	10.690	10.500	10.510	10.510	8,821,401
2025-07-15	10.770	11.350	10.550	10.620	10.620	19,097,300
2025-07-14	10.720	10.890	10.700	10.870	10.870	8,657,000
2025-07-11	10.660	10.830	10.510	10.690	10.690	8,101,310
2025-07-10	10.620	10.690	10.600	10.660	10.660	4,497,828
2025-07-09	10.750	10.780	10.610	10.650	10.650	5,101,528
2025-07-08	10.660	10.770	10.620	10.760	10.760	5,281,401
2025-07-07	10.540	10.680	10.510	10.670	10.670	4,788,600
2025-07-04	10.810	10.810	10.510	10.540	10.540	8,862,229
2025-07-03	10.830	10.910	10.780	10.850	10.850	6,548,700
2025-07-02	10.900	10.940	10.760	10.880	10.880	9,994,700
2025-07-01	10.820	11.270	10.800	10.910	10.910	20,839,800
2025-06-30	10.700	10.750	10.630	10.730	10.730	7,647,301
2025-06-27	10.710	10.920	10.660	10.710	10.710	7,627,000
2025-06-26	10.810	10.920	10.640	10.680	10.680	10,891,302
2025-06-25	10.870	10.900	10.670	10.730	10.730	11,047,057
2025-06-24	10.750	10.880	10.620	10.870	10.870	14,701,301
2025-06-23	10.200	10.600	10.010	10.570	10.570	10,726,500
2025-06-20	10.210	10.460	10.190	10.290	10.290	7,266,100
2025-06-19	10.420	10.540	10.180	10.250	10.250	7,358,200
2025-06-18	10.530	10.560	10.410	10.420	10.420	5,834,411
2025-06-17	10.590	10.710	10.480	10.590	10.590	7,231,312
2025-06-16	10.530	10.720	10.480	10.600	10.600	6,483,700
2025-06-13	10.710	10.770	10.460	10.530	10.530	9,799,718
2025-06-12	10.750	10.780	10.640	10.730	10.730	7,957,418
2025-06-11	10.710	10.810	10.650	10.810	10.810	11,085,000
2025-06-10	10.900	10.960	10.570	10.730	10.730	15,545,600
2025-06-09	10.800	10.920	10.740	10.920	10.920	13,024,867
2025-06-06	10.820	10.990	10.700	10.770	10.770	13,839,567
2025-06-05	10.960	11.030	10.760	10.870	10.870	17,266,900
2025-06-04	11.080	11.120	10.900	11.070	11.070	17,353,029
2025-06-03	10.900	11.080	10.840	10.960	10.960	17,190,329
2025-05-30	11.700	11.750	10.910	10.970	10.970	34,213,791
2025-05-29	12.380	12.470	11.650	11.700	11.700	45,421,181
2025-05-28	13.560	13.980	12.580	12.580	12.580	53,981,408
2025-05-27	14.080	14.950	13.800	13.980	13.980	66,274,499
2025-05-26	12.950	13.770	12.500	13.770	13.770	35,782,512
2025-05-23	12.820	13.200	12.400	12.520	12.520	51,610,891
2025-05-22	12.590	13.200	11.780	12.670	12.670	64,698,326
2025-05-21	10.950	12.320	10.400	12.320	12.320	42,059,524
2025-05-20	12.360	13.370	11.200	11.200	11.200	63,126,089
2025-05-19	11.350	12.170	11.020	12.170	12.170	41,798,132
2025-05-16	10.140	11.060	9.860	11.060	11.060	21,795,246
2025-05-15	10.580	11.170	10.040	10.050	10.050	36,473,938
2025-05-14	9.360	10.330	9.360	10.330	10.330	20,011,739
2025-05-13	9.430	9.530	9.320	9.390	9.390	2,393,200
2025-05-12	9.360	9.460	9.300	9.410	9.410	3,202,400
2025-05-09	9.550	9.550	9.280	9.280	9.280	3,135,000
2025-05-08	9.450	9.580	9.290	9.460	9.460	3,833,700
2025-05-07	9.300	9.550	9.300	9.470	9.470	5,329,263
2025-05-06	9.070	9.220	9.030	9.210	9.210	3,095,462
2025-04-30	9.030	9.080	8.920	8.940	8.940	2,376,900
2025-04-29	8.790	9.070	8.790	9.020	9.020	3,207,100
2025-04-28	8.960	9.020	8.730	8.830	8.830	2,982,000
2025-04-25	8.980	9.060	8.880	8.960	8.960	2,716,600

← NewerPage 6 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.