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
2023-10-30	4.820	4.920	4.790	4.830	4.713	60,428,912
2023-10-27	4.820	4.940	4.790	4.840	4.723	69,712,993
2023-10-26	4.820	4.870	4.740	4.820	4.704	67,057,621
2023-10-25	4.810	4.950	4.770	4.870	4.752	105,096,180
2023-10-24	4.640	4.830	4.590	4.790	4.674	118,220,093
2023-10-23	4.590	4.740	4.550	4.640	4.528	92,013,662
2023-10-20	4.550	4.690	4.530	4.590	4.479	74,253,517
2023-10-19	4.410	4.720	4.390	4.600	4.489	110,045,640
2023-10-18	4.530	4.530	4.440	4.440	4.333	40,586,569
2023-10-17	4.570	4.600	4.490	4.510	4.401	61,377,039
2023-10-16	4.690	4.720	4.540	4.580	4.469	63,497,330
2023-10-13	4.670	4.690	4.630	4.660	4.547	47,320,520
2023-10-12	4.700	4.720	4.640	4.690	4.577	54,241,205
2023-10-11	4.710	4.770	4.660	4.680	4.567	63,819,568
2023-10-10	4.640	4.760	4.640	4.700	4.586	72,549,257
2023-10-09	4.640	4.750	4.600	4.640	4.528	104,216,934
2023-09-28	4.570	4.770	4.560	4.620	4.508	160,932,281
2023-09-27	4.350	4.440	4.320	4.370	4.264	77,257,820
2023-09-26	4.460	4.460	4.320	4.350	4.245	85,814,307
2023-09-25	4.590	4.600	4.440	4.470	4.362	88,362,408
2023-09-22	4.590	4.640	4.530	4.620	4.508	70,897,559
2023-09-21	4.670	4.760	4.570	4.610	4.499	99,330,832
2023-09-20	5.050	5.050	4.730	4.750	4.635	227,600,499
2023-09-19	5.200	5.380	5.060	5.260	5.133	87,429,682
2023-09-18	5.630	5.640	5.180	5.220	5.094	125,751,012
2023-09-15	5.870	5.890	5.650	5.680	5.543	57,175,749
2023-09-14	5.990	6.170	5.740	5.860	5.718	111,387,074
2023-09-13	6.030	6.200	5.950	6.000	5.855	80,291,661
2023-09-12	5.770	6.050	5.710	5.970	5.826	118,874,775
2023-09-11	5.250	5.750	5.230	5.750	5.611	83,848,262
2023-09-08	5.250	5.270	5.230	5.230	5.104	8,655,993
2023-09-07	5.370	5.380	5.250	5.260	5.133	13,433,610
2023-09-06	5.330	5.380	5.300	5.370	5.240	9,870,595
2023-09-05	5.410	5.410	5.310	5.350	5.221	13,812,153
2023-09-04	5.260	5.420	5.240	5.420	5.289	19,970,790
2023-09-01	5.200	5.250	5.180	5.250	5.123	10,183,984
2023-08-31	5.300	5.300	5.170	5.180	5.055	14,134,906
2023-08-30	5.310	5.370	5.270	5.280	5.152	18,253,595
2023-08-29	5.330	5.350	5.240	5.310	5.182	22,079,380
2023-08-28	5.420	5.490	5.290	5.310	5.182	36,329,133
2023-08-25	5.280	5.300	5.130	5.150	5.026	17,458,690
2023-08-24	5.180	5.380	5.180	5.310	5.182	20,009,974
2023-08-23	5.360	5.360	5.170	5.180	5.055	17,356,940
2023-08-22	5.450	5.460	5.270	5.360	5.231	18,609,692
2023-08-21	5.580	5.610	5.400	5.420	5.289	17,578,275
2023-08-18	5.690	5.700	5.550	5.560	5.426	18,824,747
2023-08-17	5.680	5.710	5.600	5.690	5.553	15,134,395
2023-08-16	5.700	5.740	5.660	5.680	5.543	10,776,355
2023-08-15	5.820	5.850	5.700	5.720	5.582	13,267,977
2023-08-14	5.820	5.820	5.680	5.760	5.621	17,025,700
2023-08-11	5.920	5.950	5.820	5.830	5.689	11,867,305
2023-08-10	5.930	5.990	5.920	5.930	5.787	8,869,230
2023-08-09	6.050	6.050	5.940	5.940	5.797	9,287,620
2023-08-08	6.020	6.100	5.910	6.050	5.904	16,465,123
2023-08-07	6.060	6.070	5.970	5.990	5.845	9,579,322
2023-08-04	6.060	6.100	6.020	6.030	5.884	11,823,733
2023-08-03	6.060	6.080	5.990	6.060	5.914	14,402,196
2023-08-02	6.120	6.130	6.030	6.070	5.923	13,124,148
2023-08-01	6.080	6.150	6.070	6.100	5.953	13,179,605
2023-07-31	6.040	6.200	6.040	6.110	5.962	25,448,690

← NewerPage 13 of 21 · 1,217 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.