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
2022-05-09	7.810	8.700	7.780	8.570	5.659	84,018,653
2022-05-06	7.460	7.980	7.420	7.910	5.224	44,057,153
2022-05-05	7.320	7.890	7.250	7.690	5.078	55,180,360
2022-04-29	7.070	7.380	7.070	7.330	4.841	38,052,361
2022-04-28	7.200	7.270	6.960	7.110	4.695	40,776,737
2022-04-27	6.680	7.250	6.590	7.210	4.761	62,259,415
2022-04-26	6.930	7.040	6.560	6.590	4.352	50,499,882
2022-04-25	7.740	7.740	7.070	7.070	4.669	46,458,097
2022-04-22	7.850	7.990	7.690	7.830	5.171	25,303,928
2022-04-21	8.440	8.450	7.830	7.860	5.191	41,698,747
2022-04-20	8.870	8.870	8.430	8.480	5.600	24,421,335
2022-04-19	8.650	8.800	8.630	8.760	5.785	16,436,138
2022-04-18	8.600	8.720	8.380	8.630	5.699	18,638,227
2022-04-15	8.830	8.850	8.610	8.640	5.706	18,148,200
2022-04-14	8.730	8.900	8.640	8.830	5.831	23,523,323
2022-04-13	8.900	8.920	8.680	8.710	5.752	20,150,129
2022-04-12	9.100	9.140	8.680	8.950	5.910	30,740,858
2022-04-11	9.660	9.680	9.050	9.050	5.976	34,856,396
2022-04-08	9.400	9.760	9.260	9.680	6.392	32,389,796
2022-04-07	9.580	9.640	9.370	9.380	6.194	18,340,410
2022-04-06	9.650	9.720	9.550	9.600	6.340	19,247,959
2022-04-01	9.660	9.730	9.570	9.650	6.373	25,908,170
2022-03-31	10.140	10.140	9.780	9.790	6.465	32,045,580
2022-03-30	9.930	10.200	9.840	10.200	6.736	31,932,060
2022-03-29	10.030	10.080	9.760	9.870	6.518	21,351,901
2022-03-28	9.960	10.000	9.650	9.930	6.558	16,913,693
2022-03-25	10.140	10.180	9.950	9.970	6.584	18,258,614
2022-03-24	10.190	10.270	10.030	10.110	6.676	22,901,027
2022-03-23	10.200	10.320	10.170	10.200	6.736	20,742,982
2022-03-22	10.230	10.540	10.100	10.270	6.782	40,979,741
2022-03-21	9.990	10.380	9.950	10.230	6.756	38,526,373
2022-03-18	9.780	10.050	9.680	9.940	6.564	27,819,578
2022-03-17	9.410	9.930	9.410	9.770	6.452	50,503,591
2022-03-16	9.370	9.420	8.850	9.380	6.194	35,572,560
2022-03-15	9.800	9.800	9.130	9.170	6.056	36,549,454
2022-03-14	9.940	10.080	9.810	9.850	6.505	23,784,838
2022-03-11	9.950	10.040	9.650	10.010	6.610	29,536,866
2022-03-10	9.960	10.110	9.800	10.010	6.610	43,837,490
2022-03-09	10.000	10.090	9.090	9.510	6.280	42,858,543
2022-03-08	10.390	10.480	9.760	9.890	6.531	39,172,167
2022-03-07	10.610	10.770	10.350	10.400	6.868	26,483,603
2022-03-04	10.910	10.930	10.660	10.700	7.066	25,814,017
2022-03-03	11.040	11.220	10.920	10.940	7.224	24,665,185
2022-03-02	11.060	11.110	10.970	11.000	7.264	22,198,696
2022-03-01	11.140	11.190	10.960	11.110	7.337	29,977,134
2022-02-28	10.980	11.350	10.880	11.180	7.383	48,082,126
2022-02-25	11.050	11.200	10.900	10.960	7.238	28,203,646
2022-02-24	11.190	11.300	10.710	10.920	7.211	38,614,909
2022-02-23	11.050	11.260	11.030	11.230	7.416	32,286,517
2022-02-22	11.050	11.160	10.930	11.040	7.291	24,376,561
2022-02-21	11.000	11.180	10.940	11.130	7.350	23,403,369
2022-02-18	10.900	11.130	10.830	11.010	7.271	22,022,946
2022-02-17	10.710	11.070	10.610	11.000	7.264	40,163,133
2022-02-16	10.540	10.800	10.540	10.740	7.092	26,907,303
2022-02-15	10.500	10.520	10.370	10.500	6.934	19,377,035
2022-02-14	10.480	10.710	10.410	10.450	6.901	24,136,352
2022-02-11	10.650	10.790	10.480	10.520	6.947	24,265,081
2022-02-10	10.700	10.930	10.650	10.710	7.073	27,075,307
2022-02-09	10.480	10.760	10.420	10.740	7.092	29,100,529
2022-02-08	10.570	10.610	10.220	10.470	6.914	29,688,939

← NewerPage 19 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.