CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.510 | 5.530 | 5.350 | 5.390 | 5.341 | 80,065,688 |
| 2025-10-21 | 5.620 | 5.640 | 5.530 | 5.560 | 5.510 | 74,207,664 |
| 2025-10-20 | 5.670 | 5.720 | 5.480 | 5.620 | 5.569 | 86,702,199 |
| 2025-10-17 | 5.810 | 5.980 | 5.580 | 5.600 | 5.549 | 98,776,765 |
| 2025-10-16 | 5.940 | 5.950 | 5.670 | 5.820 | 5.767 | 97,778,334 |
| 2025-10-15 | 5.780 | 5.820 | 5.600 | 5.780 | 5.728 | 102,757,082 |
| 2025-10-14 | 6.070 | 6.190 | 5.750 | 5.760 | 5.708 | 157,509,907 |
| 2025-10-13 | 5.800 | 6.050 | 5.760 | 5.990 | 5.936 | 137,651,728 |
| 2025-10-10 | 6.050 | 6.180 | 5.950 | 6.080 | 6.025 | 139,611,486 |
| 2025-10-09 | 5.850 | 6.180 | 5.800 | 6.090 | 6.035 | 202,796,092 |
| 2025-09-30 | 5.540 | 5.850 | 5.510 | 5.790 | 5.738 | 174,270,973 |
| 2025-09-29 | 5.340 | 5.600 | 5.310 | 5.530 | 5.480 | 135,662,191 |
| 2025-09-26 | 5.470 | 5.490 | 5.280 | 5.290 | 5.242 | 96,169,868 |
| 2025-09-25 | 5.770 | 5.800 | 5.430 | 5.450 | 5.401 | 155,791,265 |
| 2025-09-24 | 5.700 | 5.790 | 5.460 | 5.770 | 5.718 | 137,008,252 |
| 2025-09-23 | 5.780 | 5.880 | 5.520 | 5.750 | 5.698 | 279,865,960 |
| 2025-09-22 | 5.400 | 5.840 | 5.380 | 5.840 | 5.787 | 389,118,841 |
| 2025-09-19 | 4.960 | 5.370 | 4.960 | 5.310 | 5.262 | 239,513,958 |
| 2025-09-18 | 5.150 | 5.150 | 4.920 | 4.940 | 4.895 | 96,653,445 |
| 2025-09-17 | 5.140 | 5.180 | 5.100 | 5.140 | 5.094 | 59,098,015 |
| 2025-09-16 | 5.170 | 5.180 | 5.000 | 5.140 | 5.094 | 95,895,836 |
| 2025-09-15 | 5.250 | 5.280 | 5.150 | 5.180 | 5.133 | 90,408,855 |
| 2025-09-12 | 5.120 | 5.280 | 5.030 | 5.230 | 5.183 | 144,671,945 |
| 2025-09-11 | 5.080 | 5.120 | 5.010 | 5.110 | 5.064 | 80,131,235 |
| 2025-09-10 | 5.130 | 5.200 | 5.040 | 5.100 | 5.054 | 98,532,857 |
| 2025-09-09 | 5.230 | 5.390 | 5.130 | 5.180 | 5.133 | 144,629,230 |
| 2025-09-08 | 5.220 | 5.230 | 5.100 | 5.190 | 5.143 | 116,671,142 |
| 2025-09-05 | 4.960 | 5.150 | 4.940 | 5.140 | 5.094 | 122,487,369 |
| 2025-09-04 | 5.090 | 5.170 | 4.900 | 4.970 | 4.925 | 132,119,656 |
| 2025-09-03 | 5.100 | 5.230 | 5.030 | 5.080 | 5.034 | 131,403,221 |
| 2025-09-02 | 5.210 | 5.240 | 5.020 | 5.060 | 5.014 | 135,709,507 |
| 2025-09-01 | 5.100 | 5.320 | 4.980 | 5.260 | 5.212 | 199,343,942 |
| 2025-08-29 | 5.080 | 5.130 | 4.960 | 5.060 | 5.014 | 144,706,227 |
| 2025-08-28 | 5.060 | 5.160 | 4.890 | 5.070 | 5.024 | 186,414,303 |
| 2025-08-27 | 5.220 | 5.440 | 5.040 | 5.070 | 5.024 | 361,356,243 |
| 2025-08-26 | 4.790 | 5.270 | 4.790 | 5.270 | 5.222 | 266,995,401 |
| 2025-08-25 | 4.810 | 4.860 | 4.730 | 4.790 | 4.747 | 150,211,498 |
| 2025-08-22 | 4.910 | 4.990 | 4.760 | 4.840 | 4.796 | 262,961,550 |
| 2025-08-21 | 4.510 | 4.900 | 4.500 | 4.900 | 4.856 | 302,370,807 |
| 2025-08-20 | 4.350 | 4.490 | 4.320 | 4.450 | 4.410 | 105,752,472 |
| 2025-08-19 | 4.330 | 4.390 | 4.300 | 4.360 | 4.321 | 63,635,285 |
| 2025-08-18 | 4.310 | 4.330 | 4.280 | 4.320 | 4.281 | 53,058,569 |
| 2025-08-15 | 4.230 | 4.310 | 4.220 | 4.300 | 4.261 | 45,740,770 |
| 2025-08-14 | 4.290 | 4.320 | 4.230 | 4.230 | 4.192 | 50,346,529 |
| 2025-08-13 | 4.290 | 4.310 | 4.250 | 4.280 | 4.241 | 36,717,075 |
| 2025-08-12 | 4.310 | 4.310 | 4.260 | 4.280 | 4.241 | 33,406,375 |
| 2025-08-11 | 4.240 | 4.330 | 4.230 | 4.310 | 4.271 | 66,312,018 |
| 2025-08-08 | 4.210 | 4.230 | 4.190 | 4.210 | 4.172 | 24,358,445 |
| 2025-08-07 | 4.250 | 4.260 | 4.210 | 4.230 | 4.192 | 28,775,775 |
| 2025-08-06 | 4.240 | 4.260 | 4.210 | 4.250 | 4.212 | 25,543,654 |
| 2025-08-05 | 4.220 | 4.250 | 4.200 | 4.250 | 4.212 | 19,112,554 |
| 2025-08-04 | 4.180 | 4.220 | 4.170 | 4.220 | 4.182 | 22,123,864 |
| 2025-08-01 | 4.200 | 4.220 | 4.180 | 4.200 | 4.162 | 25,318,892 |
| 2025-07-31 | 4.290 | 4.300 | 4.170 | 4.190 | 4.152 | 59,007,492 |
| 2025-07-30 | 4.300 | 4.380 | 4.280 | 4.300 | 4.261 | 41,637,495 |
| 2025-07-29 | 4.330 | 4.340 | 4.260 | 4.310 | 4.271 | 38,800,705 |
| 2025-07-28 | 4.390 | 4.400 | 4.320 | 4.340 | 4.301 | 45,848,120 |
| 2025-07-25 | 4.440 | 4.460 | 4.370 | 4.380 | 4.340 | 47,188,670 |
| 2025-07-24 | 4.290 | 4.400 | 4.280 | 4.390 | 4.350 | 54,686,243 |
| 2025-07-23 | 4.340 | 4.380 | 4.290 | 4.300 | 4.261 | 46,720,670 |
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.