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
2023-07-28	5.940	6.060	5.900	6.040	5.894	21,417,458
2023-07-27	6.020	6.020	5.910	5.940	5.797	17,430,547
2023-07-26	5.860	6.020	5.810	6.020	5.875	31,469,047
2023-07-25	5.700	5.850	5.680	5.830	5.689	24,000,660
2023-07-24	5.760	5.780	5.650	5.650	5.514	14,652,870
2023-07-21	5.790	5.830	5.750	5.760	5.621	9,785,056
2023-07-20	5.780	5.870	5.760	5.800	5.660	12,313,261
2023-07-19	5.850	5.850	5.760	5.790	5.650	9,959,880
2023-07-18	5.810	5.870	5.740	5.850	5.709	13,356,055
2023-07-17	5.880	5.880	5.770	5.810	5.670	14,064,489
2023-07-14	5.940	5.960	5.890	5.890	5.748	9,419,311
2023-07-13	5.930	5.990	5.920	5.950	5.806	10,092,839
2023-07-12	5.960	6.000	5.930	5.930	5.787	11,134,331
2023-07-11	5.960	5.980	5.910	5.960	5.816	6,357,860
2023-07-10	5.920	6.000	5.920	5.950	5.806	8,708,865
2023-07-07	5.950	5.970	5.880	5.920	5.777	8,343,668
2023-07-06	6.050	6.050	5.950	5.960	5.816	14,359,978
2023-07-05	5.920	6.090	5.880	6.080	5.933	26,763,594
2023-07-04	5.950	5.960	5.900	5.910	5.767	9,219,090
2023-07-03	5.880	5.970	5.860	5.930	5.787	10,578,235
2023-06-30	5.770	5.910	5.750	5.890	5.748	15,670,025
2023-06-29	5.880	5.890	5.760	5.780	5.640	17,644,094
2023-06-28	6.000	6.000	5.830	5.890	5.748	14,507,225
2023-06-27	5.900	6.010	5.890	5.950	5.806	13,229,776
2023-06-26	6.030	6.050	5.880	5.900	5.757	17,053,754
2023-06-21	6.120	6.150	6.040	6.050	5.904	12,677,514
2023-06-20	6.150	6.170	6.120	6.120	5.972	10,047,450
2023-06-19	6.250	6.270	6.180	6.180	5.982	12,599,944
2023-06-16	6.240	6.260	6.190	6.250	6.050	11,118,103
2023-06-15	6.170	6.250	6.130	6.240	6.040	14,047,568
2023-06-14	6.200	6.220	6.170	6.170	5.972	9,960,146
2023-06-13	6.210	6.250	6.190	6.200	6.001	8,864,474
2023-06-12	6.200	6.280	6.170	6.240	6.040	9,480,785
2023-06-09	6.250	6.260	6.190	6.240	6.040	8,802,995
2023-06-08	6.220	6.270	6.170	6.220	6.021	8,510,549
2023-06-07	6.260	6.280	6.200	6.210	6.011	9,642,145
2023-06-06	6.420	6.480	6.240	6.260	6.059	19,145,282
2023-06-05	6.360	6.380	6.270	6.340	6.137	13,397,409
2023-06-02	6.240	6.360	6.220	6.360	6.156	16,616,206
2023-06-01	6.250	6.270	6.190	6.220	6.021	7,563,566
2023-05-31	6.280	6.280	6.200	6.220	6.021	7,108,673
2023-05-30	6.190	6.280	6.170	6.280	6.079	9,666,640
2023-05-29	6.270	6.300	6.200	6.200	6.001	9,327,457
2023-05-26	6.250	6.270	6.160	6.270	6.069	8,958,230
2023-05-25	6.250	6.270	6.170	6.220	6.021	12,880,587
2023-05-24	6.330	6.360	6.250	6.260	6.059	9,465,421
2023-05-23	6.270	6.390	6.250	6.300	6.098	12,327,186
2023-05-22	6.320	6.340	6.250	6.280	6.079	8,650,554
2023-05-19	6.270	6.310	6.200	6.310	6.108	10,253,880
2023-05-18	6.320	6.340	6.250	6.270	6.069	11,258,209
2023-05-17	6.310	6.320	6.250	6.320	6.117	7,466,231
2023-05-16	6.450	6.470	6.250	6.280	6.079	20,998,507
2023-05-15	6.400	6.540	6.400	6.460	6.253	12,004,205
2023-05-12	6.660	6.660	6.400	6.410	6.205	17,084,402
2023-05-11	6.650	6.670	6.590	6.620	6.408	9,805,089
2023-05-10	6.500	6.690	6.500	6.630	6.418	15,618,844
2023-05-09	6.560	6.650	6.450	6.490	6.282	20,497,307
2023-05-08	6.730	6.730	6.580	6.580	6.369	19,714,612
2023-05-05	6.650	6.730	6.560	6.680	6.466	25,131,015
2023-05-04	6.300	6.650	6.250	6.650	6.437	25,261,280

← NewerPage 14 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.