CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 13.110 | 13.110 | 12.300 | 12.350 | 8.156 | 80,873,001 |
| 2021-11-04 | 13.310 | 13.470 | 13.110 | 13.170 | 8.697 | 37,479,946 |
| 2021-11-03 | 13.260 | 13.510 | 13.040 | 13.310 | 8.790 | 32,524,977 |
| 2021-11-02 | 14.120 | 14.120 | 12.910 | 13.360 | 8.823 | 69,516,058 |
| 2021-11-01 | 13.750 | 14.280 | 13.710 | 14.060 | 9.285 | 51,269,972 |
| 2021-10-29 | 13.970 | 14.150 | 13.680 | 13.810 | 9.120 | 42,248,128 |
| 2021-10-28 | 14.630 | 14.670 | 13.880 | 13.880 | 9.166 | 48,653,315 |
| 2021-10-27 | 14.510 | 14.580 | 14.060 | 14.440 | 9.536 | 74,326,544 |
| 2021-10-26 | 15.330 | 15.370 | 14.810 | 14.810 | 9.780 | 58,308,892 |
| 2021-10-25 | 15.090 | 15.230 | 14.690 | 15.210 | 10.044 | 58,966,728 |
| 2021-10-22 | 15.300 | 15.900 | 15.130 | 15.300 | 10.104 | 62,297,212 |
| 2021-10-21 | 15.320 | 15.480 | 15.010 | 15.300 | 10.104 | 46,738,416 |
| 2021-10-20 | 14.880 | 15.500 | 14.810 | 15.260 | 10.077 | 38,718,904 |
| 2021-10-19 | 15.150 | 15.210 | 14.800 | 15.090 | 9.965 | 31,448,416 |
| 2021-10-18 | 14.540 | 15.140 | 14.500 | 15.070 | 9.952 | 41,616,476 |
| 2021-10-15 | 14.410 | 14.650 | 14.310 | 14.470 | 9.556 | 30,428,074 |
| 2021-10-14 | 14.450 | 14.950 | 14.340 | 14.560 | 9.615 | 52,990,316 |
← NewerPage 21 of 21 · 1,217 trading days
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.