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
2022-02-07	10.390	10.600	10.310	10.460	6.908	47,638,550
2022-01-28	10.460	10.550	9.730	10.120	6.683	58,661,484
2022-01-27	10.680	10.830	10.450	10.460	6.908	22,671,231
2022-01-26	10.950	11.070	10.410	10.700	7.066	35,455,191
2022-01-25	11.500	11.660	10.600	10.750	7.099	33,116,436
2022-01-24	11.740	11.770	11.410	11.490	7.588	20,474,743
2022-01-21	11.780	11.850	11.630	11.790	7.786	13,924,293
2022-01-20	12.040	12.110	11.760	11.760	7.766	28,076,487
2022-01-19	12.360	12.380	12.020	12.110	7.997	23,920,148
2022-01-18	12.330	12.440	12.250	12.390	8.182	18,432,833
2022-01-17	12.270	12.400	12.220	12.330	8.142	21,591,187
2022-01-14	12.450	12.520	12.300	12.340	8.149	19,661,573
2022-01-13	12.750	12.860	12.420	12.430	8.208	30,227,069
2022-01-12	12.700	12.920	12.700	12.830	8.473	26,987,114
2022-01-11	13.020	13.070	12.680	12.700	8.387	37,066,983
2022-01-10	13.000	13.190	12.810	13.020	8.598	30,425,525
2022-01-07	13.190	13.490	13.060	13.150	8.684	52,156,040
2022-01-06	13.170	13.500	12.730	13.280	8.770	65,398,464
2022-01-05	12.500	13.700	12.380	13.170	8.697	89,494,279
2022-01-04	12.600	12.700	12.330	12.450	8.222	26,328,557
2021-12-31	12.400	12.640	12.360	12.590	8.314	24,052,012
2021-12-30	12.600	12.620	12.330	12.440	8.215	39,493,705
2021-12-29	12.760	12.980	12.600	12.660	8.360	80,247,068
2021-12-28	12.050	12.280	11.960	12.260	8.096	23,702,371
2021-12-27	12.220	12.230	11.970	12.060	7.964	22,513,282
2021-12-24	12.600	12.670	12.130	12.220	8.070	36,991,793
2021-12-23	12.650	12.720	12.540	12.580	8.308	21,503,426
2021-12-22	12.620	12.770	12.610	12.720	8.400	18,437,602
2021-12-21	12.510	12.640	12.470	12.610	8.327	20,226,485
2021-12-20	12.840	12.940	12.520	12.530	8.275	32,957,055
2021-12-17	13.220	13.270	12.840	12.880	8.506	41,774,379
2021-12-16	13.400	13.410	13.080	13.200	8.717	33,757,161
2021-12-15	13.390	13.660	13.270	13.300	8.783	64,418,596
2021-12-14	13.210	13.500	13.130	13.190	8.710	50,584,539
2021-12-13	13.140	13.230	13.010	13.080	8.638	25,595,368
2021-12-10	12.960	13.250	12.830	13.130	8.671	35,127,965
2021-12-09	13.000	13.090	12.830	12.930	8.539	24,069,637
2021-12-08	12.540	13.080	12.540	13.010	8.591	38,775,351
2021-12-07	13.060	13.080	12.440	12.510	8.261	46,086,090
2021-12-06	13.240	13.380	12.900	12.910	8.525	34,141,607
2021-12-03	13.010	13.350	12.790	13.240	8.743	33,079,985
2021-12-02	13.330	13.380	12.960	13.010	8.591	40,025,692
2021-12-01	13.470	13.560	13.180	13.330	8.803	40,943,203
2021-11-30	13.950	14.120	13.460	13.570	8.961	83,559,627
2021-11-29	13.400	13.760	13.080	13.430	8.869	39,489,198
2021-11-26	13.720	13.910	13.530	13.680	9.034	32,488,005
2021-11-25	13.750	13.820	13.420	13.640	9.008	34,101,397
2021-11-24	13.520	14.050	13.510	13.700	9.047	60,953,745
2021-11-23	13.590	13.940	13.350	13.550	8.948	52,157,957
2021-11-22	13.490	13.740	13.310	13.590	8.974	57,545,410
2021-11-19	13.410	13.650	12.960	13.570	8.961	85,957,953
2021-11-18	12.720	13.850	12.690	13.640	9.008	110,885,499
2021-11-17	12.540	12.840	12.380	12.750	8.420	51,492,613
2021-11-16	12.830	13.140	12.510	12.530	8.275	70,377,778
2021-11-15	12.860	12.930	12.460	12.830	8.473	42,551,929
2021-11-12	12.850	13.150	12.810	12.880	8.506	44,462,283
2021-11-11	12.880	13.120	12.690	12.870	8.499	37,719,822
2021-11-10	12.800	12.950	12.450	12.850	8.486	33,255,313
2021-11-09	12.910	13.240	12.750	12.900	8.519	41,698,132
2021-11-08	12.350	13.080	12.260	12.830	8.473	63,703,741

← NewerPage 20 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.