CNNC Hua Yuan Titanium Dioxide Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.920	4.020	3.840	3.970	3.874	38,406,337
2024-01-22	4.060	4.090	3.860	3.900	3.806	36,340,418
2024-01-19	4.160	4.250	4.000	4.080	3.981	31,738,825
2024-01-18	4.130	4.180	3.970	4.170	4.069	49,610,590
2024-01-17	4.260	4.260	4.140	4.150	4.050	16,956,174
2024-01-16	4.290	4.310	4.210	4.260	4.157	20,007,835
2024-01-15	4.350	4.370	4.290	4.290	4.186	15,529,009
2024-01-12	4.400	4.440	4.360	4.360	4.255	14,420,553
2024-01-11	4.300	4.420	4.250	4.400	4.294	20,739,768
2024-01-10	4.280	4.350	4.220	4.290	4.186	15,788,648
2024-01-09	4.290	4.370	4.270	4.300	4.196	18,307,473
2024-01-08	4.370	4.400	4.290	4.300	4.196	21,769,092
2024-01-05	4.450	4.490	4.360	4.380	4.274	21,649,643
2024-01-04	4.490	4.520	4.430	4.460	4.352	16,875,819
2024-01-03	4.480	4.530	4.450	4.500	4.391	20,172,029
2024-01-02	4.480	4.510	4.430	4.470	4.362	19,928,795
2023-12-29	4.410	4.490	4.410	4.480	4.372	28,686,326
2023-12-28	4.200	4.400	4.190	4.400	4.294	39,599,557
2023-12-27	4.180	4.220	4.130	4.210	4.108	23,869,939
2023-12-26	4.230	4.250	4.150	4.160	4.060	28,749,135
2023-12-25	4.310	4.340	4.180	4.240	4.138	38,671,348
2023-12-22	4.310	4.360	4.240	4.320	4.216	24,081,845
2023-12-21	4.290	4.350	4.230	4.300	4.196	27,899,468
2023-12-20	4.410	4.430	4.310	4.320	4.216	23,314,937
2023-12-19	4.430	4.450	4.370	4.400	4.294	17,728,450
2023-12-18	4.500	4.510	4.410	4.420	4.313	22,644,430
2023-12-15	4.520	4.580	4.510	4.530	4.421	18,596,853
2023-12-14	4.550	4.590	4.510	4.520	4.411	16,144,812
2023-12-13	4.600	4.610	4.540	4.550	4.440	17,223,914
2023-12-12	4.620	4.640	4.580	4.600	4.489	18,036,020
2023-12-11	4.530	4.660	4.480	4.640	4.528	28,088,028
2023-12-08	4.560	4.590	4.540	4.560	4.450	19,564,469
2023-12-07	4.620	4.630	4.520	4.550	4.440	22,538,245
2023-12-06	4.540	4.670	4.530	4.610	4.499	29,792,143
2023-12-05	4.660	4.690	4.560	4.570	4.460	28,993,646
2023-12-04	4.720	4.750	4.660	4.670	4.557	27,005,095
2023-12-01	4.650	4.770	4.620	4.740	4.626	39,542,762
2023-11-30	4.700	4.720	4.620	4.620	4.508	40,908,951
2023-11-29	4.740	4.760	4.690	4.720	4.606	25,416,714
2023-11-28	4.720	4.760	4.690	4.740	4.626	22,317,981
2023-11-27	4.760	4.790	4.730	4.740	4.626	25,613,645
2023-11-24	4.840	4.850	4.750	4.770	4.655	31,516,327
2023-11-23	4.820	4.860	4.800	4.850	4.733	26,009,143
2023-11-22	4.930	4.950	4.840	4.840	4.723	35,169,396
2023-11-21	4.950	4.970	4.900	4.920	4.801	35,278,686
2023-11-20	4.890	4.980	4.830	4.950	4.830	39,586,085
2023-11-17	4.910	4.910	4.850	4.890	4.772	35,364,647
2023-11-16	4.990	5.010	4.910	4.920	4.801	36,019,793
2023-11-15	5.010	5.070	4.990	5.000	4.879	40,259,018
2023-11-14	5.010	5.090	4.960	5.000	4.879	55,753,446
2023-11-13	4.870	5.110	4.870	5.020	4.899	101,709,575
2023-11-10	4.840	4.940	4.810	4.860	4.743	65,766,752
2023-11-09	4.820	4.900	4.780	4.840	4.723	47,486,541
2023-11-08	4.840	4.860	4.780	4.820	4.704	34,826,836
2023-11-07	4.810	4.890	4.780	4.850	4.733	45,521,761
2023-11-06	4.810	4.850	4.770	4.840	4.723	52,541,603
2023-11-03	4.760	4.820	4.750	4.800	4.684	33,276,909
2023-11-02	4.820	4.900	4.760	4.770	4.655	33,784,512
2023-11-01	4.750	4.880	4.750	4.810	4.694	49,839,715
2023-10-31	4.810	4.840	4.710	4.760	4.645	53,670,611

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.