AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.850	10.000	9.720	9.810	9.810	1,919,810
2025-01-20	9.760	9.960	9.730	9.900	9.900	1,821,301
2025-01-17	9.560	9.880	9.560	9.780	9.780	2,137,800
2025-01-16	9.800	9.970	9.550	9.630	9.630	3,491,100
2025-01-15	9.630	9.630	9.400	9.460	9.460	1,522,600
2025-01-14	9.230	9.550	9.230	9.550	9.550	2,186,801
2025-01-13	9.140	9.270	8.940	9.220	9.220	1,546,101
2025-01-10	9.480	9.560	9.160	9.180	9.180	1,530,800
2025-01-09	9.390	9.510	9.270	9.500	9.500	1,677,000
2025-01-08	9.400	9.450	9.110	9.400	9.400	1,919,700
2025-01-07	9.310	9.440	9.110	9.430	9.430	2,068,984
2025-01-06	9.300	9.460	8.930	9.310	9.310	2,231,684
2025-01-03	9.600	9.680	9.230	9.260	9.260	3,005,623
2025-01-02	9.670	9.910	9.500	9.600	9.600	2,480,900
2024-12-31	9.950	10.020	9.720	9.750	9.750	2,796,412
2024-12-30	10.190	10.190	9.910	9.960	9.960	3,880,300
2024-12-27	10.130	10.310	10.080	10.250	10.250	2,359,001
2024-12-26	10.190	10.320	10.100	10.110	10.110	1,988,100
2024-12-25	10.470	10.590	10.040	10.180	10.180	3,455,600
2024-12-24	10.280	10.650	10.080	10.550	10.550	4,201,800
2024-12-23	10.900	10.900	10.110	10.190	10.190	4,125,401
2024-12-20	10.670	11.030	10.660	10.850	10.850	3,401,411
2024-12-19	10.530	10.730	10.400	10.730	10.730	2,203,710
2024-12-18	10.700	10.740	10.140	10.540	10.540	2,688,011
2024-12-17	10.960	10.990	10.510	10.600	10.600	3,797,000
2024-12-16	10.980	11.080	10.850	10.930	10.930	2,537,400
2024-12-13	11.200	11.260	10.920	10.980	10.980	3,406,600
2024-12-12	11.070	11.220	10.970	11.200	11.200	4,442,300
2024-12-11	10.950	11.100	10.890	11.050	11.050	2,995,500
2024-12-10	11.300	11.330	10.930	10.960	10.960	5,201,101
2024-12-09	11.080	11.310	11.000	11.080	11.080	4,143,900
2024-12-06	10.960	11.170	10.920	11.080	11.080	3,631,500
2024-12-05	10.820	11.070	10.700	10.960	10.960	2,575,000
2024-12-04	11.030	11.110	10.710	10.850	10.850	3,648,050
2024-12-03	11.250	11.430	11.030	11.100	11.100	5,503,900
2024-12-02	10.900	11.350	10.850	11.230	11.230	6,552,620
2024-11-29	10.900	11.010	10.830	10.950	10.950	4,753,700
2024-11-28	10.680	11.180	10.680	10.940	10.940	7,967,202
2024-11-27	10.770	10.770	10.300	10.600	10.600	4,251,502
2024-11-26	10.860	11.070	10.730	10.790	10.790	5,104,900
2024-11-25	10.480	10.890	10.480	10.860	10.860	4,822,800
2024-11-22	10.950	11.220	10.470	10.480	10.480	6,523,100
2024-11-21	10.750	11.400	10.750	10.930	10.930	8,555,001
2024-11-20	10.310	10.750	10.270	10.690	10.690	6,378,796
2024-11-19	10.030	10.330	10.000	10.330	10.330	4,010,370
2024-11-18	10.190	10.380	9.880	10.050	10.050	5,297,961
2024-11-15	10.430	10.660	10.180	10.190	10.190	5,965,100
2024-11-14	10.680	11.190	10.510	10.560	10.560	9,949,481
2024-11-13	10.540	10.690	10.330	10.620	10.620	3,651,900
2024-11-12	10.490	10.930	10.460	10.600	10.600	6,797,462
2024-11-11	10.310	10.490	10.260	10.490	10.490	4,726,930
2024-11-08	10.460	10.540	10.260	10.270	10.270	4,902,700
2024-11-07	10.200	10.450	10.200	10.450	10.450	5,020,100
2024-11-06	10.480	10.590	10.270	10.320	10.320	7,016,161
2024-11-05	10.270	10.620	10.210	10.520	10.520	10,760,902
2024-11-04	10.100	10.220	9.980	10.200	10.200	3,904,823
2024-11-01	10.250	10.480	10.100	10.160	10.160	5,453,901
2024-10-31	10.340	10.450	10.180	10.250	10.250	5,374,600
2024-10-30	9.930	10.370	9.910	10.290	10.290	5,836,200
2024-10-29	10.390	10.400	10.000	10.030	10.030	4,995,002

← NewerPage 8 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.