AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.010	9.110	8.850	8.940	8.940	2,929,300
2025-04-23	8.930	9.010	8.900	9.000	9.000	2,857,400
2025-04-22	8.880	8.940	8.800	8.920	8.920	2,824,200
2025-04-21	8.760	8.950	8.700	8.880	8.880	3,020,900
2025-04-18	8.790	8.820	8.640	8.760	8.760	2,491,659
2025-04-17	8.580	8.880	8.530	8.790	8.790	4,831,458
2025-04-16	8.880	8.880	8.480	8.610	8.610	4,729,601
2025-04-15	8.890	8.980	8.800	8.870	8.870	5,117,603
2025-04-14	8.850	9.030	8.780	8.990	8.990	4,219,204
2025-04-11	8.670	8.910	8.670	8.740	8.740	4,378,400
2025-04-10	8.750	8.950	8.730	8.740	8.740	5,541,768
2025-04-09	8.380	8.660	7.850	8.610	8.610	6,864,250
2025-04-08	8.830	8.990	8.310	8.570	8.570	10,085,000
2025-04-07	9.600	9.680	9.060	9.060	9.060	5,262,300
2025-04-03	9.990	10.150	9.810	10.070	10.070	6,247,600
2025-04-02	10.070	10.220	9.930	10.060	10.060	4,507,800
2025-04-01	10.040	10.280	9.910	10.110	10.110	6,645,500
2025-03-31	10.340	10.340	9.790	9.980	9.980	10,149,559
2025-03-28	10.880	10.970	10.300	10.330	10.330	15,080,103
2025-03-27	10.880	11.190	10.750	10.930	10.930	18,801,205
2025-03-26	10.660	11.340	10.460	11.140	11.140	29,202,361
2025-03-25	9.840	10.850	9.780	10.620	10.620	21,724,703
2025-03-24	10.090	10.120	9.690	9.860	9.860	5,385,200
2025-03-21	10.170	10.210	10.000	10.040	10.040	3,120,700
2025-03-20	10.200	10.270	10.090	10.180	10.180	3,479,300
2025-03-19	10.290	10.320	10.140	10.190	10.190	3,887,700
2025-03-18	10.330	10.340	10.220	10.300	10.300	2,998,000
2025-03-17	10.310	10.450	10.220	10.330	10.330	3,941,301
2025-03-14	10.150	10.320	10.070	10.260	10.260	3,735,300
2025-03-13	10.170	10.200	9.960	10.130	10.130	3,094,602
2025-03-12	10.180	10.250	10.080	10.160	10.160	3,104,602
2025-03-11	10.000	10.190	9.970	10.180	10.180	4,049,110
2025-03-10	9.950	10.160	9.950	10.100	10.100	4,158,700
2025-03-07	9.890	10.050	9.850	9.950	9.950	3,677,400
2025-03-06	9.930	9.930	9.760	9.890	9.890	3,336,210
2025-03-05	10.030	10.030	9.760	9.900	9.900	4,002,701
2025-03-04	9.990	10.150	9.940	10.020	10.020	5,708,800
2025-03-03	9.740	10.360	9.740	10.140	10.140	10,296,829
2025-02-28	9.890	9.890	9.690	9.730	9.730	3,196,701
2025-02-27	9.920	9.970	9.760	9.870	9.870	3,114,102
2025-02-26	9.750	10.070	9.750	9.910	9.910	4,001,128
2025-02-25	9.770	9.860	9.730	9.750	9.750	2,425,500
2025-02-24	9.770	9.890	9.710	9.850	9.850	2,537,600
2025-02-21	9.930	9.930	9.780	9.800	9.800	3,306,301
2025-02-20	9.870	9.930	9.780	9.910	9.910	2,315,600
2025-02-19	9.700	9.870	9.650	9.860	9.860	2,465,901
2025-02-18	9.910	9.970	9.680	9.720	9.720	3,099,002
2025-02-17	9.750	9.900	9.700	9.880	9.880	3,049,602
2025-02-14	9.800	9.970	9.730	9.800	9.800	3,483,210
2025-02-13	9.830	9.870	9.710	9.750	9.750	2,542,701
2025-02-12	9.790	9.940	9.730	9.850	9.850	2,755,900
2025-02-11	9.850	9.860	9.690	9.790	9.790	2,191,100
2025-02-10	9.780	9.930	9.770	9.850	9.850	2,720,810
2025-02-07	9.720	9.840	9.670	9.810	9.810	4,195,100
2025-02-06	9.680	9.760	9.500	9.720	9.720	2,237,500
2025-02-05	9.720	9.840	9.620	9.680	9.680	1,325,931
2025-01-27	9.520	9.800	9.520	9.670	9.670	2,036,700
2025-01-24	9.530	9.640	9.400	9.510	9.510	3,332,784
2025-01-23	9.710	9.860	9.600	9.620	9.620	2,893,684
2025-01-22	9.660	9.680	9.430	9.630	9.630	3,149,000

← NewerPage 7 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.