CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.120 | 3.220 | 3.100 | 3.190 | 3.149 | 26,996,150 |
| 2024-07-24 | 3.200 | 3.200 | 3.120 | 3.130 | 3.090 | 32,510,041 |
| 2024-07-23 | 3.290 | 3.300 | 3.200 | 3.210 | 3.169 | 30,475,722 |
| 2024-07-22 | 3.330 | 3.340 | 3.270 | 3.290 | 3.248 | 28,012,091 |
| 2024-07-19 | 3.320 | 3.370 | 3.300 | 3.340 | 3.297 | 20,586,625 |
| 2024-07-18 | 3.320 | 3.350 | 3.270 | 3.340 | 3.297 | 23,503,415 |
| 2024-07-17 | 3.370 | 3.370 | 3.320 | 3.340 | 3.297 | 24,220,035 |
| 2024-07-16 | 3.410 | 3.420 | 3.350 | 3.370 | 3.326 | 29,955,033 |
| 2024-07-15 | 3.450 | 3.490 | 3.410 | 3.430 | 3.386 | 32,133,064 |
| 2024-07-12 | 3.440 | 3.520 | 3.420 | 3.470 | 3.425 | 39,966,510 |
| 2024-07-11 | 3.400 | 3.450 | 3.380 | 3.440 | 3.396 | 47,999,110 |
| 2024-07-10 | 3.390 | 3.400 | 3.340 | 3.350 | 3.307 | 35,067,505 |
| 2024-07-09 | 3.340 | 3.420 | 3.270 | 3.420 | 3.376 | 53,358,945 |
| 2024-07-08 | 3.320 | 3.370 | 3.250 | 3.300 | 3.257 | 33,912,502 |
| 2024-07-05 | 3.280 | 3.350 | 3.250 | 3.330 | 3.287 | 20,207,743 |
| 2024-07-04 | 3.400 | 3.410 | 3.280 | 3.290 | 3.248 | 30,627,023 |
| 2024-07-03 | 3.350 | 3.420 | 3.330 | 3.400 | 3.356 | 33,189,173 |
| 2024-07-02 | 3.360 | 3.400 | 3.320 | 3.350 | 3.307 | 28,022,910 |
| 2024-07-01 | 3.280 | 3.360 | 3.250 | 3.350 | 3.307 | 35,408,245 |
| 2024-06-28 | 3.330 | 3.390 | 3.280 | 3.280 | 3.238 | 40,970,410 |
| 2024-06-27 | 3.460 | 3.460 | 3.310 | 3.330 | 3.287 | 50,446,755 |
| 2024-06-26 | 3.420 | 3.480 | 3.360 | 3.470 | 3.425 | 38,596,104 |
| 2024-06-25 | 3.440 | 3.510 | 3.410 | 3.430 | 3.386 | 33,177,441 |
| 2024-06-24 | 3.610 | 3.610 | 3.400 | 3.440 | 3.396 | 46,711,503 |
| 2024-06-21 | 3.620 | 3.640 | 3.590 | 3.610 | 3.563 | 17,317,841 |
| 2024-06-20 | 3.700 | 3.720 | 3.610 | 3.610 | 3.563 | 23,250,534 |
| 2024-06-19 | 3.780 | 3.800 | 3.690 | 3.700 | 3.652 | 26,299,758 |
| 2024-06-18 | 3.780 | 3.840 | 3.750 | 3.780 | 3.731 | 27,664,044 |
| 2024-06-17 | 3.790 | 3.810 | 3.720 | 3.770 | 3.721 | 18,685,561 |
| 2024-06-14 | 3.800 | 3.810 | 3.710 | 3.780 | 3.731 | 21,476,910 |
| 2024-06-13 | 3.860 | 3.860 | 3.770 | 3.780 | 3.731 | 20,984,269 |
| 2024-06-12 | 3.870 | 3.910 | 3.830 | 3.850 | 3.800 | 22,831,766 |
| 2024-06-11 | 3.800 | 3.880 | 3.760 | 3.880 | 3.830 | 25,876,385 |
| 2024-06-07 | 3.800 | 3.850 | 3.770 | 3.820 | 3.771 | 28,399,365 |
| 2024-06-06 | 3.900 | 3.930 | 3.740 | 3.760 | 3.711 | 36,442,026 |
| 2024-06-05 | 3.930 | 3.960 | 3.880 | 3.890 | 3.840 | 20,231,085 |
| 2024-06-04 | 3.940 | 3.950 | 3.800 | 3.940 | 3.889 | 36,398,885 |
| 2024-06-03 | 4.020 | 4.030 | 3.910 | 3.950 | 3.899 | 28,156,370 |
| 2024-05-31 | 4.070 | 4.090 | 4.020 | 4.030 | 3.978 | 20,587,979 |
| 2024-05-30 | 4.090 | 4.150 | 4.050 | 4.060 | 4.008 | 24,797,870 |
| 2024-05-29 | 4.040 | 4.110 | 4.040 | 4.090 | 4.037 | 20,675,429 |
| 2024-05-28 | 4.120 | 4.130 | 4.040 | 4.050 | 3.998 | 21,535,021 |
| 2024-05-27 | 4.080 | 4.120 | 4.010 | 4.120 | 4.067 | 25,544,554 |
| 2024-05-24 | 4.030 | 4.160 | 4.000 | 4.080 | 4.027 | 40,343,863 |
| 2024-05-23 | 4.250 | 4.260 | 4.010 | 4.030 | 3.978 | 57,325,310 |
| 2024-05-22 | 4.290 | 4.310 | 4.240 | 4.280 | 4.225 | 20,815,911 |
| 2024-05-21 | 4.410 | 4.420 | 4.270 | 4.290 | 4.235 | 29,969,745 |
| 2024-05-20 | 4.410 | 4.470 | 4.400 | 4.440 | 4.333 | 39,323,380 |
| 2024-05-17 | 4.330 | 4.420 | 4.330 | 4.410 | 4.303 | 28,718,442 |
| 2024-05-16 | 4.380 | 4.470 | 4.340 | 4.350 | 4.245 | 32,934,122 |
| 2024-05-15 | 4.450 | 4.460 | 4.370 | 4.390 | 4.284 | 25,300,208 |
| 2024-05-14 | 4.390 | 4.480 | 4.390 | 4.410 | 4.303 | 28,433,257 |
| 2024-05-13 | 4.510 | 4.520 | 4.370 | 4.390 | 4.284 | 47,039,762 |
| 2024-05-10 | 4.660 | 4.700 | 4.530 | 4.550 | 4.440 | 41,544,105 |
| 2024-05-09 | 4.640 | 4.720 | 4.610 | 4.660 | 4.547 | 39,489,062 |
| 2024-05-08 | 4.720 | 4.760 | 4.630 | 4.650 | 4.538 | 48,629,770 |
| 2024-05-07 | 4.640 | 4.760 | 4.600 | 4.700 | 4.586 | 51,912,114 |
| 2024-05-06 | 4.650 | 4.680 | 4.470 | 4.650 | 4.538 | 72,085,589 |
| 2024-04-30 | 4.530 | 4.700 | 4.510 | 4.610 | 4.499 | 63,787,928 |
| 2024-04-29 | 4.490 | 4.580 | 4.440 | 4.550 | 4.440 | 56,581,539 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.0200 CNY |
| 2026-06-10 | 0.0200 CNY |
| 2025-04-14 | 0.0160 CNY |
| 2024-05-21 | 0.0505 CNY |
| 2023-06-20 | 0.0500 CNY |
| 2022-05-27 | 0.1160 CNY |
| 2021-05-27 | 0.0400 CNY |
| 2020-05-21 | 0.0200 CNY |
| 2019-05-13 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.