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
2023-02-02	8.080	8.100	7.900	7.930	7.676	52,101,866
2023-02-01	7.500	8.130	7.500	8.070	7.811	90,114,386
2023-01-31	7.220	7.490	7.210	7.460	7.221	41,660,121
2023-01-30	7.210	7.360	7.210	7.240	7.008	36,713,497
2023-01-20	7.140	7.200	7.080	7.160	6.931	19,865,838
2023-01-19	7.140	7.200	7.060	7.140	6.911	16,505,044
2023-01-18	7.080	7.130	7.010	7.120	6.892	21,089,240
2023-01-17	6.920	7.050	6.880	7.030	6.805	24,321,717
2023-01-16	6.930	7.000	6.870	6.880	6.660	29,508,254
2023-01-13	6.930	7.140	6.920	6.980	6.756	28,741,154
2023-01-12	6.850	6.950	6.800	6.930	6.708	21,945,450
2023-01-11	6.830	6.950	6.780	6.830	6.611	22,608,437
2023-01-10	6.810	6.850	6.730	6.840	6.621	19,767,287
2023-01-09	6.550	6.860	6.550	6.850	6.630	42,900,259
2023-01-06	6.360	6.660	6.360	6.550	6.340	31,720,506
2023-01-05	6.320	6.420	6.300	6.370	6.166	12,993,668
2023-01-04	6.340	6.370	6.280	6.320	6.117	12,239,832
2023-01-03	6.180	6.380	6.110	6.340	6.137	18,876,381
2022-12-30	6.160	6.190	6.130	6.160	5.963	7,467,427
2022-12-29	6.160	6.250	6.150	6.150	5.953	10,650,581
2022-12-28	6.270	6.300	6.180	6.200	6.001	14,180,093
2022-12-27	6.290	6.300	6.210	6.280	6.079	9,893,352
2022-12-26	6.200	6.280	6.170	6.260	6.059	13,324,206
2022-12-23	6.200	6.290	6.150	6.180	5.982	14,637,970
2022-12-22	6.500	6.510	6.200	6.220	6.021	22,875,642
2022-12-21	6.570	6.590	6.410	6.470	6.263	15,912,038
2022-12-20	6.610	6.670	6.550	6.550	6.340	11,717,522
2022-12-19	6.760	6.810	6.550	6.590	6.379	21,274,208
2022-12-16	6.880	6.910	6.760	6.780	6.563	14,203,439
2022-12-15	6.750	6.950	6.710	6.920	6.698	19,450,370
2022-12-14	6.820	6.860	6.730	6.760	6.543	14,067,520
2022-12-13	6.990	6.990	6.800	6.810	6.592	19,515,406
2022-12-12	7.040	7.090	6.920	6.960	6.737	19,985,282
2022-12-09	7.100	7.100	7.000	7.050	6.824	15,039,616
2022-12-08	7.140	7.140	7.040	7.050	6.824	17,244,132
2022-12-07	7.100	7.220	7.080	7.130	6.901	22,476,769
2022-12-06	7.130	7.150	7.050	7.110	6.882	17,367,240
2022-12-05	7.150	7.160	7.050	7.130	6.901	23,628,984
2022-12-02	7.140	7.170	7.080	7.110	6.882	15,756,576
2022-12-01	7.020	7.250	7.020	7.160	6.931	35,760,051
2022-11-30	7.050	7.050	6.940	6.980	6.756	15,838,555
2022-11-29	6.860	7.000	6.860	6.990	6.766	20,555,732
2022-11-28	6.900	6.910	6.740	6.880	6.660	15,084,276
2022-11-25	7.130	7.130	6.930	6.950	6.727	21,147,968
2022-11-24	7.080	7.160	7.010	7.100	6.872	15,980,829
2022-11-23	7.060	7.090	6.910	7.050	6.824	16,241,755
2022-11-22	7.180	7.220	7.030	7.060	6.834	17,837,506
2022-11-21	7.020	7.220	6.940	7.190	6.960	24,342,750
2022-11-18	7.190	7.220	7.050	7.060	6.834	22,277,961
2022-11-17	7.280	7.280	7.120	7.180	6.950	26,445,509
2022-11-16	7.450	7.450	7.280	7.280	7.047	26,243,519
2022-11-15	7.220	7.440	7.090	7.410	7.173	37,605,802
2022-11-14	7.510	7.560	7.200	7.230	6.998	50,130,486
2022-11-11	7.360	7.440	7.230	7.320	7.085	31,582,555
2022-11-10	7.320	7.320	7.180	7.220	6.989	18,410,697
2022-11-09	7.300	7.390	7.290	7.300	7.066	16,882,704
2022-11-08	7.350	7.400	7.220	7.300	7.066	21,386,820
2022-11-07	7.400	7.450	7.290	7.370	7.134	34,941,883
2022-11-04	7.110	7.400	7.080	7.320	7.085	53,365,180
2022-11-03	7.030	7.120	6.980	7.010	6.785	19,652,341

← NewerPage 16 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.