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
2025-07-22	4.290	4.340	4.250	4.340	4.301	55,488,450
2025-07-21	4.230	4.290	4.230	4.280	4.241	44,550,470
2025-07-18	4.210	4.240	4.190	4.230	4.192	37,116,360
2025-07-17	4.190	4.200	4.160	4.190	4.152	23,337,152
2025-07-16	4.190	4.210	4.170	4.190	4.152	28,891,235
2025-07-15	4.280	4.340	4.200	4.210	4.172	50,825,276
2025-07-14	4.280	4.300	4.230	4.240	4.202	29,837,565
2025-07-11	4.200	4.310	4.190	4.280	4.241	57,956,265
2025-07-10	4.160	4.220	4.160	4.200	4.162	29,171,014
2025-07-09	4.190	4.200	4.160	4.160	4.122	21,628,530
2025-07-08	4.160	4.200	4.140	4.190	4.152	32,632,644
2025-07-07	4.130	4.190	4.100	4.160	4.122	33,851,945
2025-07-04	4.180	4.190	4.130	4.130	4.093	30,296,325
2025-07-03	4.170	4.190	4.130	4.170	4.132	26,802,326
2025-07-02	4.140	4.170	4.120	4.170	4.132	25,543,530
2025-07-01	4.150	4.160	4.100	4.150	4.113	23,312,925
2025-06-30	4.160	4.160	4.130	4.150	4.113	23,568,163
2025-06-27	4.150	4.180	4.140	4.160	4.122	23,262,140
2025-06-26	4.160	4.170	4.130	4.140	4.103	22,943,800
2025-06-25	4.150	4.180	4.120	4.170	4.132	29,027,860
2025-06-24	4.090	4.170	4.070	4.160	4.122	26,109,150
2025-06-23	4.060	4.100	4.050	4.080	4.043	18,883,869
2025-06-20	4.060	4.120	4.060	4.070	4.033	18,275,625
2025-06-19	4.090	4.120	4.060	4.070	4.033	18,993,390
2025-06-18	4.160	4.160	4.100	4.110	4.073	19,187,580
2025-06-17	4.160	4.180	4.150	4.160	4.122	21,795,502
2025-06-16	4.170	4.170	4.130	4.150	4.113	17,077,908
2025-06-13	4.170	4.220	4.150	4.160	4.122	23,154,342
2025-06-12	4.250	4.260	4.170	4.190	4.152	40,640,453
2025-06-11	4.210	4.280	4.200	4.250	4.212	34,128,369
2025-06-10	4.240	4.270	4.190	4.200	4.162	33,683,814
2025-06-09	4.230	4.250	4.210	4.240	4.202	19,040,293
2025-06-06	4.220	4.250	4.200	4.220	4.182	19,996,730
2025-06-05	4.240	4.240	4.190	4.210	4.172	18,275,112
2025-06-04	4.190	4.250	4.180	4.240	4.202	19,638,824
2025-06-03	4.200	4.230	4.170	4.180	4.142	23,770,150
2025-05-30	4.290	4.290	4.210	4.220	4.182	30,680,502
2025-05-29	4.290	4.340	4.270	4.300	4.261	36,758,353
2025-05-28	4.350	4.350	4.270	4.290	4.251	26,681,624
2025-05-27	4.390	4.400	4.290	4.350	4.311	37,427,433
2025-05-26	4.300	4.390	4.300	4.390	4.350	48,674,247
2025-05-23	4.340	4.350	4.290	4.290	4.251	45,482,518
2025-05-22	4.320	4.370	4.260	4.260	4.222	28,112,357
2025-05-21	4.350	4.390	4.300	4.340	4.301	30,956,008
2025-05-20	4.320	4.370	4.290	4.360	4.321	35,733,985
2025-05-19	4.260	4.330	4.210	4.330	4.291	31,201,427
2025-05-16	4.260	4.320	4.250	4.260	4.222	22,556,238
2025-05-15	4.330	4.380	4.260	4.260	4.222	32,683,780
2025-05-14	4.340	4.380	4.300	4.350	4.311	38,819,565
2025-05-13	4.370	4.400	4.330	4.350	4.311	41,099,240
2025-05-12	4.280	4.370	4.250	4.330	4.291	40,865,577
2025-05-09	4.230	4.300	4.170	4.250	4.212	52,053,474
2025-05-08	4.210	4.270	4.190	4.220	4.182	30,474,225
2025-05-07	4.210	4.250	4.170	4.240	4.202	53,384,628
2025-05-06	4.100	4.180	4.090	4.180	4.142	39,050,364
2025-04-30	4.060	4.110	4.050	4.080	4.043	25,910,769
2025-04-29	4.050	4.080	4.030	4.050	4.013	15,415,050
2025-04-28	4.110	4.140	4.040	4.050	4.013	25,050,995
2025-04-25	4.080	4.110	4.070	4.090	4.053	22,660,464
2025-04-24	4.130	4.140	4.060	4.070	4.033	35,677,709

← NewerPage 6 of 21 · 1,212 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.