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
2026-07-20	4.300	4.400	4.250	4.350	4.331	51,759,012
2026-07-17	4.420	4.500	4.280	4.280	4.261	56,557,348
2026-07-16	4.440	4.490	4.410	4.440	4.420	36,679,396
2026-07-15	4.480	4.530	4.330	4.460	4.440	54,782,951
2026-07-14	4.230	4.510	4.210	4.460	4.440	58,232,809
2026-07-13	4.300	4.320	4.200	4.240	4.221	41,687,820
2026-07-10	4.370	4.400	4.310	4.320	4.301	44,130,599
2026-07-09	4.320	4.430	4.250	4.390	4.371	50,638,510
2026-07-08	4.510	4.520	4.320	4.330	4.311	64,623,998
2026-07-07	4.600	4.630	4.500	4.540	4.520	58,242,049
2026-07-06	4.690	4.820	4.580	4.620	4.600	85,924,100
2026-07-03	4.830	4.870	4.630	4.690	4.669	80,827,234
2026-07-02	4.830	4.960	4.770	4.830	4.809	83,797,665
2026-07-01	4.870	4.980	4.820	4.870	4.848	109,212,969
2026-06-30	4.550	4.750	4.470	4.710	4.689	66,953,570
2026-06-29	4.650	4.750	4.460	4.560	4.540	75,698,048
2026-06-26	4.940	5.020	4.650	4.660	4.639	109,221,255
2026-06-25	4.860	5.040	4.840	5.020	4.998	126,903,492
2026-06-24	4.740	4.950	4.610	4.900	4.878	116,002,261
2026-06-23	4.930	4.990	4.730	4.780	4.759	105,880,776
2026-06-22	4.600	4.990	4.590	4.970	4.948	181,337,510
2026-06-18	4.450	4.750	4.290	4.680	4.659	128,723,408
2026-06-17	4.610	4.620	4.430	4.460	4.440	76,560,997
2026-06-16	4.360	4.710	4.310	4.640	4.619	136,191,675
2026-06-15	4.280	4.400	4.280	4.350	4.331	50,126,778
2026-06-12	4.240	4.320	4.170	4.270	4.251	60,397,450
2026-06-11	4.270	4.340	4.140	4.170	4.152	47,674,859
2026-06-10	4.280	4.470	4.240	4.300	4.281	48,098,559
2026-06-09	4.200	4.330	4.130	4.320	4.281	50,307,318
2026-06-08	4.300	4.420	4.130	4.200	4.162	72,686,485
2026-06-05	4.360	4.460	4.350	4.400	4.360	45,925,302
2026-06-04	4.360	4.430	4.320	4.400	4.360	38,571,195
2026-06-03	4.350	4.450	4.310	4.380	4.340	42,988,975
2026-06-02	4.430	4.460	4.340	4.370	4.331	35,759,469
2026-06-01	4.340	4.500	4.330	4.430	4.390	49,821,307
2026-05-29	4.540	4.570	4.330	4.340	4.301	65,390,347
2026-05-28	4.420	4.650	4.390	4.540	4.499	63,128,521
2026-05-27	4.600	4.690	4.350	4.450	4.410	74,044,567
2026-05-26	4.500	4.660	4.460	4.560	4.519	72,122,225
2026-05-25	4.300	4.610	4.300	4.500	4.459	86,830,326
2026-05-22	4.320	4.340	4.250	4.300	4.261	37,313,702
2026-05-21	4.410	4.490	4.280	4.290	4.251	47,210,202
2026-05-20	4.430	4.450	4.360	4.400	4.360	37,990,162
2026-05-19	4.500	4.520	4.400	4.450	4.410	44,202,670
2026-05-18	4.500	4.540	4.430	4.500	4.459	44,922,439
2026-05-15	4.580	4.670	4.530	4.540	4.499	51,944,839
2026-05-14	4.760	4.760	4.580	4.580	4.539	61,832,296
2026-05-13	4.710	4.760	4.690	4.760	4.717	51,313,540
2026-05-12	4.720	4.740	4.660	4.720	4.677	48,689,141
2026-05-11	4.680	4.820	4.670	4.710	4.667	66,186,156
2026-05-08	4.610	4.680	4.590	4.650	4.608	45,389,985
2026-05-07	4.680	4.690	4.560	4.630	4.588	65,942,947
2026-05-06	4.590	4.710	4.580	4.670	4.628	63,981,703
2026-04-30	4.720	4.750	4.560	4.580	4.539	57,100,934
2026-04-29	4.500	4.760	4.490	4.730	4.687	78,411,196
2026-04-28	4.580	4.600	4.470	4.490	4.449	57,301,800
2026-04-27	4.620	4.680	4.570	4.620	4.578	36,808,640
2026-04-24	4.640	4.680	4.590	4.640	4.598	36,026,006
2026-04-23	4.750	4.750	4.630	4.650	4.608	41,594,718
2026-04-22	4.730	4.780	4.710	4.760	4.717	38,955,475

← NewerPage 2 of 5 · 243 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.