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
2026-04-21	4.740	4.760	4.680	4.730	4.687	37,788,738
2026-04-20	4.680	4.790	4.670	4.740	4.697	48,363,557
2026-04-17	4.610	4.690	4.600	4.680	4.638	42,066,361
2026-04-16	4.580	4.650	4.570	4.620	4.578	35,358,924
2026-04-15	4.640	4.650	4.550	4.570	4.529	31,571,398
2026-04-14	4.590	4.630	4.540	4.630	4.588	36,082,985
2026-04-13	4.580	4.620	4.540	4.560	4.519	34,760,025
2026-04-10	4.580	4.670	4.580	4.590	4.549	32,716,340
2026-04-09	4.620	4.650	4.560	4.560	4.519	31,018,910
2026-04-08	4.600	4.670	4.560	4.670	4.628	45,006,401
2026-04-07	4.390	4.550	4.390	4.520	4.479	40,386,643
2026-04-03	4.570	4.580	4.380	4.380	4.340	42,848,253
2026-04-02	4.680	4.690	4.510	4.540	4.499	47,250,375
2026-04-01	4.750	4.780	4.680	4.700	4.658	36,067,084
2026-03-31	4.800	4.820	4.650	4.670	4.628	51,339,454
2026-03-30	4.840	4.880	4.750	4.820	4.776	45,775,309
2026-03-27	4.700	4.890	4.680	4.880	4.836	57,513,646
2026-03-26	4.760	4.840	4.730	4.750	4.707	40,727,981
2026-03-25	4.730	4.810	4.700	4.780	4.737	50,248,128
2026-03-24	4.730	4.750	4.500	4.710	4.667	59,038,109
2026-03-23	4.750	4.850	4.610	4.650	4.608	82,447,570
2026-03-20	5.020	5.060	4.890	4.890	4.846	65,661,925
2026-03-19	5.200	5.260	5.000	5.030	4.985	86,983,991
2026-03-18	5.280	5.300	5.140	5.210	5.163	73,850,245
2026-03-17	5.350	5.470	5.240	5.260	5.212	94,962,796
2026-03-16	5.440	5.610	5.320	5.380	5.331	101,709,166
2026-03-13	5.600	5.610	5.430	5.460	5.411	106,548,929
2026-03-12	5.640	5.640	5.480	5.520	5.470	123,182,230
2026-03-11	5.220	5.700	5.180	5.640	5.589	221,334,041
2026-03-10	5.390	5.400	5.210	5.230	5.183	126,595,329
2026-03-09	5.550	5.600	5.270	5.390	5.341	114,806,293
2026-03-06	5.380	5.600	5.350	5.530	5.480	104,087,463
2026-03-05	5.520	5.550	5.330	5.410	5.361	79,791,482
2026-03-04	5.420	5.630	5.380	5.410	5.361	121,626,299
2026-03-03	5.600	5.790	5.460	5.480	5.430	168,365,287
2026-03-02	5.550	5.640	5.430	5.560	5.510	135,142,875
2026-02-27	5.400	5.610	5.380	5.540	5.490	115,345,962
2026-02-26	5.420	5.520	5.360	5.410	5.361	109,900,903
2026-02-25	5.270	5.480	5.270	5.400	5.351	133,676,748
2026-02-24	5.060	5.280	5.060	5.260	5.212	137,337,490
2026-02-13	5.060	5.080	4.960	4.970	4.925	69,170,905
2026-02-12	5.150	5.170	5.080	5.100	5.054	57,965,221
2026-02-11	5.070	5.260	5.050	5.170	5.123	83,944,091
2026-02-10	5.080	5.140	5.040	5.080	5.034	45,220,722
2026-02-09	5.110	5.170	5.050	5.110	5.064	49,618,018
2026-02-06	4.980	5.170	4.920	5.050	5.004	66,910,594
2026-02-05	5.140	5.180	5.010	5.040	4.994	53,030,444
2026-02-04	5.110	5.180	5.020	5.150	5.103	52,472,914
2026-02-03	5.020	5.100	4.980	5.090	5.044	61,486,274
2026-02-02	5.180	5.250	4.930	4.940	4.895	101,587,863
2026-01-30	5.310	5.380	5.080	5.230	5.183	117,277,714
2026-01-29	5.480	5.530	5.350	5.370	5.321	121,503,834
2026-01-28	5.320	5.520	5.290	5.480	5.430	131,405,199
2026-01-27	5.400	5.480	5.220	5.330	5.282	119,986,056
2026-01-26	5.370	5.570	5.360	5.430	5.381	165,852,039
2026-01-23	5.190	5.360	5.160	5.330	5.282	120,881,947
2026-01-22	5.060	5.190	5.020	5.180	5.133	110,857,216
2026-01-21	5.040	5.090	4.960	5.040	4.994	97,221,586
2026-01-20	4.950	5.030	4.870	5.020	4.975	74,063,643
2026-01-19	4.850	4.960	4.810	4.940	4.895	62,648,940

← NewerPage 3 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.