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
2022-08-02	9.580	9.580	8.900	9.010	8.721	115,879,827
2022-08-01	9.730	9.950	9.590	9.770	9.457	77,749,542
2022-07-29	9.250	10.100	9.210	9.920	9.602	142,451,939
2022-07-28	9.370	9.460	9.150	9.280	8.983	64,250,973
2022-07-27	9.200	9.450	9.090	9.300	9.002	63,919,997
2022-07-26	9.260	9.350	9.130	9.270	8.973	84,040,611
2022-07-25	9.800	9.820	9.010	9.120	8.828	144,214,102
2022-07-22	10.320	10.410	9.700	9.770	9.457	158,862,387
2022-07-21	10.480	10.960	10.200	10.280	9.951	266,139,118
2022-07-20	9.850	10.850	9.610	10.480	10.144	249,248,020
2022-07-19	9.640	10.150	9.430	9.890	9.573	176,533,218
2022-07-18	8.800	9.680	8.760	9.680	9.370	147,889,400
2022-07-15	8.910	9.130	8.700	8.800	8.518	74,382,075
2022-07-14	9.080	9.170	8.800	8.930	8.644	85,984,309
2022-07-13	9.000	9.220	8.580	9.180	8.886	122,885,840
2022-07-12	9.000	9.570	8.880	8.960	8.673	129,738,611
2022-07-11	9.000	9.490	8.820	9.170	8.876	152,854,600
2022-07-08	9.790	9.790	8.820	8.870	8.586	179,877,498
2022-07-07	8.130	9.200	8.130	9.180	8.886	222,830,240
2022-07-06	8.370	8.840	8.120	8.360	8.092	187,584,802
2022-07-05	8.220	8.550	8.010	8.460	8.189	239,122,106
2022-07-04	7.300	7.890	7.290	7.890	7.637	109,892,014
2022-07-01	7.130	7.310	7.080	7.170	6.940	31,422,816
2022-06-30	7.180	7.220	7.090	7.130	6.901	33,480,925
2022-06-29	7.400	7.420	7.100	7.120	6.892	46,088,273
2022-06-28	7.450	7.550	7.360	7.410	7.173	40,904,994
2022-06-27	7.800	7.840	7.470	7.500	7.260	59,384,214
2022-06-24	7.200	7.750	7.200	7.700	7.453	86,941,886
2022-06-23	7.020	7.250	6.930	7.170	6.940	41,684,618
2022-06-22	7.280	7.290	7.020	7.080	6.853	53,367,538
2022-06-21	7.310	7.750	7.310	7.380	7.143	80,773,137
2022-06-20	7.320	7.420	7.280	7.300	7.066	29,821,194
2022-06-17	7.260	7.370	7.200	7.330	7.095	38,708,735
2022-06-16	7.390	7.470	7.280	7.320	7.085	30,700,527
2022-06-15	7.540	7.640	7.390	7.400	7.163	38,626,137
2022-06-14	7.590	7.590	7.250	7.490	7.250	58,893,945
2022-06-13	7.640	7.820	7.440	7.690	7.444	54,748,494
2022-06-10	7.550	7.710	7.510	7.630	7.385	41,785,564
2022-06-09	7.720	7.780	7.560	7.610	7.366	40,696,425
2022-06-08	7.800	7.870	7.600	7.820	7.569	50,554,672
2022-06-07	7.870	8.180	7.810	7.920	7.666	73,199,462
2022-06-06	7.750	7.900	7.740	7.810	7.560	41,639,948
2022-06-02	7.600	7.900	7.560	7.780	7.531	45,843,529
2022-06-01	7.760	7.800	7.600	7.650	7.405	35,597,477
2022-05-31	7.700	7.890	7.510	7.750	7.502	62,645,743
2022-05-30	7.410	7.850	7.400	7.740	7.492	79,519,162
2022-05-27	7.450	7.970	7.390	7.430	7.192	101,860,626
2022-05-26	11.160	11.180	10.500	10.790	7.125	91,301,799
2022-05-25	10.390	11.080	10.320	11.080	7.317	91,256,267
2022-05-24	10.160	10.900	10.100	10.470	6.914	88,929,465
2022-05-23	10.220	10.220	10.060	10.130	6.690	37,015,653
2022-05-20	9.910	10.250	9.910	10.120	6.683	57,819,863
2022-05-19	9.660	9.980	9.500	9.890	6.531	64,585,885
2022-05-18	10.000	10.290	9.660	9.880	6.525	84,275,500
2022-05-17	10.230	10.310	9.790	9.890	6.531	90,725,508
2022-05-16	9.910	10.650	9.560	10.230	6.756	105,905,933
2022-05-13	9.150	9.900	9.050	9.880	6.525	109,115,965
2022-05-12	8.370	9.070	8.320	9.040	5.970	85,266,816
2022-05-11	8.470	8.750	8.350	8.430	5.567	61,023,932
2022-05-10	8.400	8.450	8.150	8.330	5.501	67,226,355

← NewerPage 18 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.