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
2022-11-02	7.000	7.150	6.930	7.080	6.853	22,996,822
2022-11-01	6.720	6.990	6.700	6.970	6.747	30,701,784
2022-10-31	6.560	6.780	6.480	6.680	6.466	20,913,930
2022-10-28	6.960	6.960	6.530	6.550	6.340	42,624,126
2022-10-27	7.110	7.280	7.040	7.050	6.824	20,669,146
2022-10-26	7.180	7.250	7.110	7.130	6.901	26,081,986
2022-10-25	7.060	7.290	6.900	7.170	6.940	38,124,702
2022-10-24	7.170	7.430	6.980	7.060	6.834	26,084,051
2022-10-21	7.230	7.260	7.120	7.140	6.911	15,583,417
2022-10-20	7.260	7.350	7.070	7.190	6.960	27,206,370
2022-10-19	7.370	7.530	7.240	7.310	7.076	33,824,097
2022-10-18	7.330	7.410	7.210	7.330	7.095	23,304,140
2022-10-17	7.200	7.290	7.150	7.270	7.037	19,777,706
2022-10-14	7.110	7.300	7.110	7.240	7.008	27,959,587
2022-10-13	7.100	7.330	7.050	7.130	6.901	35,253,268
2022-10-12	6.980	7.030	6.710	7.030	6.805	24,018,392
2022-10-11	6.710	6.940	6.640	6.890	6.669	21,955,430
2022-10-10	6.890	6.990	6.680	6.710	6.495	19,579,055
2022-09-30	7.090	7.110	6.890	6.890	6.669	17,140,554
2022-09-29	7.050	7.180	6.990	7.040	6.814	19,419,858
2022-09-28	7.200	7.240	6.950	6.990	6.766	22,126,127
2022-09-27	7.180	7.250	7.100	7.240	7.008	19,573,695
2022-09-26	7.220	7.330	7.100	7.170	6.940	20,438,423
2022-09-23	7.500	7.500	7.230	7.310	7.076	32,300,878
2022-09-22	7.400	7.830	7.350	7.620	7.376	48,381,170
2022-09-21	7.480	7.530	7.300	7.450	7.211	18,930,219
2022-09-20	7.270	7.490	7.270	7.440	7.202	24,015,544
2022-09-19	7.300	7.350	7.160	7.210	6.979	19,918,414
2022-09-16	7.470	7.490	7.250	7.250	7.018	27,693,846
2022-09-15	7.880	7.920	7.340	7.490	7.250	46,223,665
2022-09-14	7.900	7.950	7.810	7.870	7.618	15,539,332
2022-09-13	7.930	8.100	7.930	8.020	7.763	20,789,623
2022-09-09	7.930	7.970	7.720	7.890	7.637	28,525,621
2022-09-08	8.090	8.130	7.930	7.930	7.676	23,475,341
2022-09-07	8.120	8.180	8.050	8.090	7.831	27,354,000
2022-09-06	8.000	8.220	7.980	8.180	7.918	29,442,495
2022-09-05	7.960	8.100	7.930	7.960	7.705	18,504,001
2022-09-02	8.000	8.070	7.850	7.960	7.705	17,529,584
2022-09-01	7.930	8.140	7.900	8.000	7.744	28,274,075
2022-08-31	8.640	8.710	7.890	7.920	7.666	69,007,352
2022-08-30	8.700	8.750	8.630	8.640	8.363	22,378,829
2022-08-29	8.700	8.900	8.520	8.690	8.411	32,103,331
2022-08-26	9.020	9.090	8.760	8.770	8.489	48,005,778
2022-08-25	9.200	9.250	8.880	9.140	8.847	65,932,573
2022-08-24	8.970	9.580	8.950	9.270	8.973	136,855,721
2022-08-23	8.860	8.980	8.800	8.920	8.634	37,657,492
2022-08-22	8.720	8.940	8.520	8.890	8.605	40,245,865
2022-08-19	8.920	8.920	8.700	8.720	8.441	30,837,347
2022-08-18	8.850	8.980	8.680	8.910	8.624	57,029,811
2022-08-17	8.960	8.960	8.800	8.830	8.547	49,985,119
2022-08-16	9.160	9.160	8.760	9.040	8.750	110,561,754
2022-08-15	9.120	9.240	9.070	9.160	8.866	40,283,429
2022-08-12	9.300	9.430	9.110	9.120	8.828	64,799,201
2022-08-11	9.270	9.500	9.190	9.370	9.070	62,858,249
2022-08-10	9.210	9.310	9.120	9.250	8.954	46,431,443
2022-08-09	9.200	9.350	9.060	9.180	8.886	47,987,625
2022-08-08	9.280	9.380	9.170	9.190	8.895	58,022,308
2022-08-05	9.280	9.370	9.100	9.280	8.983	53,118,908
2022-08-04	9.130	9.430	9.130	9.280	8.983	56,959,568
2022-08-03	9.130	9.630	9.030	9.170	8.876	98,911,430

← NewerPage 17 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.