CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.950 | 4.990 | 4.850 | 4.880 | 4.836 | 59,070,119 |
| 2026-01-15 | 4.930 | 5.010 | 4.890 | 4.950 | 4.905 | 54,892,502 |
| 2026-01-14 | 4.970 | 5.050 | 4.880 | 4.920 | 4.876 | 87,013,483 |
| 2026-01-13 | 5.050 | 5.100 | 4.970 | 4.980 | 4.935 | 94,620,582 |
| 2026-01-12 | 5.050 | 5.080 | 4.980 | 5.040 | 4.994 | 85,324,148 |
| 2026-01-09 | 5.030 | 5.080 | 4.990 | 5.040 | 4.994 | 66,361,459 |
| 2026-01-08 | 5.040 | 5.050 | 4.990 | 5.040 | 4.994 | 51,060,484 |
| 2026-01-07 | 5.160 | 5.160 | 5.020 | 5.030 | 4.985 | 68,611,893 |
| 2026-01-06 | 4.930 | 5.170 | 4.910 | 5.160 | 5.113 | 103,336,796 |
| 2026-01-05 | 4.910 | 4.950 | 4.870 | 4.920 | 4.876 | 38,935,614 |
| 2025-12-31 | 4.920 | 4.950 | 4.850 | 4.900 | 4.856 | 34,004,610 |
| 2025-12-30 | 4.940 | 4.990 | 4.830 | 4.920 | 4.876 | 40,081,664 |
| 2025-12-29 | 5.020 | 5.060 | 4.940 | 4.950 | 4.905 | 42,671,474 |
| 2025-12-26 | 4.930 | 5.070 | 4.920 | 5.020 | 4.975 | 54,470,640 |
| 2025-12-25 | 4.950 | 4.960 | 4.880 | 4.910 | 4.866 | 30,492,636 |
| 2025-12-24 | 4.890 | 4.940 | 4.870 | 4.930 | 4.885 | 30,038,280 |
| 2025-12-23 | 4.950 | 4.970 | 4.890 | 4.910 | 4.866 | 32,630,210 |
| 2025-12-22 | 4.870 | 4.960 | 4.860 | 4.940 | 4.895 | 36,674,741 |
| 2025-12-19 | 4.710 | 4.900 | 4.700 | 4.870 | 4.826 | 58,111,049 |
| 2025-12-18 | 4.720 | 4.790 | 4.700 | 4.700 | 4.658 | 31,385,529 |
| 2025-12-17 | 4.710 | 4.770 | 4.630 | 4.750 | 4.707 | 43,282,095 |
| 2025-12-16 | 4.830 | 4.840 | 4.680 | 4.690 | 4.648 | 53,499,273 |
| 2025-12-15 | 4.850 | 4.900 | 4.800 | 4.820 | 4.776 | 32,452,440 |
| 2025-12-12 | 4.830 | 4.880 | 4.790 | 4.860 | 4.816 | 32,016,374 |
| 2025-12-11 | 4.900 | 4.930 | 4.800 | 4.820 | 4.776 | 35,720,533 |
| 2025-12-10 | 4.920 | 4.930 | 4.850 | 4.890 | 4.846 | 27,446,305 |
| 2025-12-09 | 5.000 | 5.000 | 4.900 | 4.910 | 4.866 | 36,518,800 |
| 2025-12-08 | 5.110 | 5.120 | 4.990 | 5.000 | 4.955 | 54,216,322 |
| 2025-12-05 | 5.080 | 5.100 | 5.010 | 5.090 | 5.044 | 37,179,720 |
| 2025-12-04 | 5.030 | 5.190 | 4.960 | 5.090 | 5.044 | 68,049,608 |
| 2025-12-03 | 5.070 | 5.110 | 4.990 | 5.010 | 4.965 | 38,707,012 |
| 2025-12-02 | 5.130 | 5.140 | 5.000 | 5.060 | 5.014 | 53,006,819 |
| 2025-12-01 | 5.100 | 5.270 | 5.100 | 5.160 | 5.113 | 66,305,883 |
| 2025-11-28 | 5.030 | 5.150 | 4.990 | 5.100 | 5.054 | 60,648,614 |
| 2025-11-27 | 4.860 | 5.100 | 4.850 | 4.990 | 4.945 | 66,841,125 |
| 2025-11-26 | 4.930 | 4.950 | 4.860 | 4.860 | 4.816 | 39,521,082 |
| 2025-11-25 | 4.910 | 4.950 | 4.880 | 4.920 | 4.876 | 47,202,059 |
| 2025-11-24 | 4.860 | 4.940 | 4.740 | 4.880 | 4.836 | 58,493,950 |
| 2025-11-21 | 5.250 | 5.250 | 4.800 | 4.810 | 4.767 | 143,018,270 |
| 2025-11-20 | 5.430 | 5.480 | 5.230 | 5.260 | 5.212 | 69,473,068 |
| 2025-11-19 | 5.510 | 5.660 | 5.330 | 5.390 | 5.341 | 89,812,485 |
| 2025-11-18 | 5.620 | 5.880 | 5.480 | 5.500 | 5.450 | 108,307,089 |
| 2025-11-17 | 5.640 | 5.700 | 5.480 | 5.660 | 5.609 | 81,726,268 |
| 2025-11-14 | 5.690 | 5.770 | 5.620 | 5.630 | 5.579 | 67,659,368 |
| 2025-11-13 | 5.600 | 5.820 | 5.600 | 5.770 | 5.718 | 102,841,950 |
| 2025-11-12 | 5.670 | 5.700 | 5.430 | 5.610 | 5.559 | 74,241,630 |
| 2025-11-11 | 5.740 | 5.820 | 5.670 | 5.690 | 5.639 | 66,497,969 |
| 2025-11-10 | 5.700 | 5.820 | 5.660 | 5.680 | 5.629 | 102,169,297 |
| 2025-11-07 | 5.510 | 5.690 | 5.480 | 5.620 | 5.569 | 103,602,567 |
| 2025-11-06 | 5.470 | 5.640 | 5.450 | 5.540 | 5.490 | 69,386,752 |
| 2025-11-05 | 5.310 | 5.530 | 5.270 | 5.470 | 5.421 | 75,359,835 |
| 2025-11-04 | 5.500 | 5.510 | 5.300 | 5.350 | 5.302 | 73,741,166 |
| 2025-11-03 | 5.590 | 5.720 | 5.420 | 5.520 | 5.470 | 80,716,911 |
| 2025-10-31 | 5.590 | 5.770 | 5.560 | 5.580 | 5.530 | 75,315,013 |
| 2025-10-30 | 5.680 | 5.710 | 5.540 | 5.590 | 5.539 | 71,852,308 |
| 2025-10-29 | 5.600 | 5.740 | 5.580 | 5.700 | 5.649 | 66,789,202 |
| 2025-10-28 | 5.750 | 5.860 | 5.620 | 5.620 | 5.569 | 101,792,554 |
| 2025-10-27 | 5.450 | 5.830 | 5.450 | 5.810 | 5.758 | 140,554,076 |
| 2025-10-24 | 5.450 | 5.550 | 5.400 | 5.430 | 5.381 | 52,645,558 |
| 2025-10-23 | 5.390 | 5.470 | 5.290 | 5.450 | 5.401 | 54,267,806 |
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.