CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.520 | 4.590 | 4.450 | 4.500 | 4.391 | 95,133,064 |
| 2024-04-25 | 4.380 | 4.610 | 4.370 | 4.590 | 4.479 | 102,457,107 |
| 2024-04-24 | 4.380 | 4.440 | 4.310 | 4.380 | 4.274 | 64,440,018 |
| 2024-04-23 | 4.210 | 4.400 | 4.200 | 4.360 | 4.255 | 76,706,421 |
| 2024-04-22 | 4.020 | 4.310 | 4.010 | 4.180 | 4.079 | 86,357,528 |
| 2024-04-19 | 3.950 | 4.180 | 3.920 | 4.030 | 3.933 | 50,041,925 |
| 2024-04-18 | 3.890 | 4.050 | 3.860 | 3.970 | 3.874 | 87,268,880 |
| 2024-04-17 | 3.570 | 3.910 | 3.550 | 3.860 | 3.767 | 147,063,245 |
| 2024-04-16 | 3.570 | 3.830 | 3.560 | 3.590 | 3.503 | 186,364,496 |
| 2024-04-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.855 | 10,463,100 |
| 2024-04-12 | 4.420 | 4.460 | 4.360 | 4.390 | 4.284 | 25,786,490 |
| 2024-04-11 | 4.400 | 4.520 | 4.340 | 4.440 | 4.333 | 37,040,472 |
| 2024-04-10 | 4.480 | 4.480 | 4.380 | 4.410 | 4.303 | 31,596,348 |
| 2024-04-09 | 4.370 | 4.500 | 4.360 | 4.490 | 4.382 | 38,781,444 |
| 2024-04-08 | 4.460 | 4.550 | 4.390 | 4.400 | 4.294 | 54,241,797 |
| 2024-04-03 | 4.400 | 4.550 | 4.400 | 4.510 | 4.401 | 71,256,540 |
| 2024-04-02 | 4.300 | 4.480 | 4.280 | 4.460 | 4.352 | 79,957,679 |
| 2024-04-01 | 4.130 | 4.320 | 4.130 | 4.300 | 4.196 | 45,162,941 |
| 2024-03-29 | 4.090 | 4.130 | 4.080 | 4.120 | 4.021 | 10,666,215 |
| 2024-03-28 | 4.030 | 4.140 | 4.010 | 4.090 | 3.991 | 24,698,247 |
| 2024-03-27 | 4.150 | 4.160 | 4.010 | 4.030 | 3.933 | 29,052,290 |
| 2024-03-26 | 4.140 | 4.180 | 4.080 | 4.140 | 4.040 | 26,264,325 |
| 2024-03-25 | 4.210 | 4.280 | 4.150 | 4.160 | 4.060 | 30,375,310 |
| 2024-03-22 | 4.350 | 4.360 | 4.220 | 4.240 | 4.138 | 30,086,589 |
| 2024-03-21 | 4.360 | 4.420 | 4.320 | 4.360 | 4.255 | 29,827,550 |
| 2024-03-20 | 4.300 | 4.370 | 4.300 | 4.360 | 4.255 | 28,821,024 |
| 2024-03-19 | 4.280 | 4.390 | 4.270 | 4.330 | 4.225 | 48,261,726 |
| 2024-03-18 | 4.250 | 4.300 | 4.220 | 4.300 | 4.196 | 39,161,241 |
| 2024-03-15 | 4.160 | 4.250 | 4.120 | 4.250 | 4.147 | 34,219,242 |
| 2024-03-14 | 4.220 | 4.260 | 4.130 | 4.170 | 4.069 | 29,561,396 |
| 2024-03-13 | 4.200 | 4.260 | 4.170 | 4.220 | 4.118 | 33,941,119 |
| 2024-03-12 | 4.190 | 4.210 | 4.150 | 4.200 | 4.099 | 35,781,898 |
| 2024-03-11 | 4.100 | 4.190 | 4.090 | 4.180 | 4.079 | 36,056,753 |
| 2024-03-08 | 4.100 | 4.140 | 4.060 | 4.120 | 4.021 | 23,219,119 |
| 2024-03-07 | 4.150 | 4.210 | 4.100 | 4.110 | 4.011 | 29,915,370 |
| 2024-03-06 | 4.100 | 4.190 | 4.080 | 4.150 | 4.050 | 33,145,213 |
| 2024-03-05 | 4.160 | 4.180 | 4.100 | 4.110 | 4.011 | 41,871,856 |
| 2024-03-04 | 4.220 | 4.250 | 4.140 | 4.180 | 4.079 | 34,896,264 |
| 2024-03-01 | 4.230 | 4.280 | 4.180 | 4.220 | 4.118 | 40,330,601 |
| 2024-02-29 | 4.090 | 4.260 | 4.070 | 4.250 | 4.147 | 55,937,992 |
| 2024-02-28 | 4.320 | 4.420 | 4.120 | 4.120 | 4.021 | 96,009,091 |
| 2024-02-27 | 4.270 | 4.450 | 4.220 | 4.380 | 4.274 | 117,247,861 |
| 2024-02-26 | 4.070 | 4.190 | 3.980 | 4.110 | 4.011 | 61,411,404 |
| 2024-02-23 | 4.050 | 4.060 | 3.990 | 4.030 | 3.933 | 43,536,217 |
| 2024-02-22 | 4.070 | 4.160 | 4.000 | 4.040 | 3.942 | 43,933,609 |
| 2024-02-21 | 3.910 | 4.080 | 3.870 | 3.960 | 3.864 | 43,634,084 |
| 2024-02-20 | 4.010 | 4.010 | 3.900 | 3.940 | 3.845 | 30,124,328 |
| 2024-02-19 | 4.010 | 4.090 | 3.980 | 4.030 | 3.933 | 53,277,384 |
| 2024-02-08 | 3.810 | 4.110 | 3.810 | 4.000 | 3.903 | 70,639,546 |
| 2024-02-07 | 3.530 | 3.810 | 3.530 | 3.800 | 3.708 | 69,126,383 |
| 2024-02-06 | 3.220 | 3.580 | 3.180 | 3.530 | 3.445 | 70,833,654 |
| 2024-02-05 | 3.500 | 3.500 | 3.190 | 3.270 | 3.191 | 65,426,539 |
| 2024-02-02 | 3.760 | 3.780 | 3.400 | 3.540 | 3.455 | 49,631,691 |
| 2024-02-01 | 3.790 | 3.840 | 3.690 | 3.720 | 3.630 | 32,605,077 |
| 2024-01-31 | 3.910 | 3.960 | 3.790 | 3.800 | 3.708 | 28,839,378 |
| 2024-01-30 | 4.020 | 4.060 | 3.920 | 3.930 | 3.835 | 22,180,370 |
| 2024-01-29 | 4.130 | 4.160 | 4.020 | 4.020 | 3.923 | 23,778,299 |
| 2024-01-26 | 4.100 | 4.190 | 4.100 | 4.130 | 4.030 | 26,734,713 |
| 2024-01-25 | 4.030 | 4.140 | 3.990 | 4.130 | 4.030 | 32,021,303 |
| 2024-01-24 | 3.970 | 4.040 | 3.840 | 4.020 | 3.923 | 34,609,703 |
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.