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
2025-04-23	4.110	4.150	4.090	4.140	4.103	31,662,074
2025-04-22	4.110	4.130	4.090	4.100	4.063	23,351,456
2025-04-21	4.080	4.120	4.080	4.110	4.073	22,863,248
2025-04-18	4.150	4.170	4.080	4.100	4.063	30,903,445
2025-04-17	4.130	4.230	4.110	4.170	4.132	43,177,943
2025-04-16	4.080	4.210	4.050	4.160	4.122	57,191,358
2025-04-15	4.100	4.120	4.060	4.090	4.053	24,468,920
2025-04-14	4.100	4.130	4.080	4.100	4.063	33,597,240
2025-04-11	4.050	4.110	4.030	4.080	4.027	29,707,820
2025-04-10	4.080	4.170	4.070	4.090	4.037	46,680,841
2025-04-09	3.950	4.050	3.780	4.030	3.978	58,979,853
2025-04-08	3.960	4.070	3.950	4.010	3.958	64,684,980
2025-04-07	4.300	4.300	3.990	3.990	3.938	74,574,265
2025-04-03	4.400	4.480	4.380	4.430	4.373	33,500,382
2025-04-02	4.430	4.480	4.380	4.440	4.383	35,149,160
2025-04-01	4.390	4.460	4.380	4.430	4.373	38,899,033
2025-03-31	4.450	4.480	4.360	4.380	4.323	52,907,358
2025-03-28	4.660	4.670	4.470	4.500	4.442	79,935,023
2025-03-27	4.690	4.720	4.610	4.640	4.580	94,251,594
2025-03-26	4.660	4.790	4.610	4.690	4.629	129,695,929
2025-03-25	4.500	4.700	4.460	4.640	4.580	126,415,315
2025-03-24	4.480	4.530	4.410	4.500	4.442	64,560,429
2025-03-21	4.480	4.540	4.450	4.460	4.402	42,538,998
2025-03-20	4.530	4.550	4.490	4.500	4.442	42,752,638
2025-03-19	4.520	4.540	4.480	4.510	4.452	39,640,136
2025-03-18	4.570	4.590	4.520	4.530	4.471	43,591,118
2025-03-17	4.610	4.630	4.550	4.570	4.511	48,604,842
2025-03-14	4.550	4.630	4.540	4.600	4.541	64,529,822
2025-03-13	4.610	4.640	4.480	4.540	4.481	58,712,911
2025-03-12	4.650	4.670	4.550	4.570	4.511	58,149,823
2025-03-11	4.640	4.690	4.560	4.650	4.590	75,583,766
2025-03-10	4.710	4.730	4.640	4.690	4.629	70,773,278
2025-03-07	4.560	4.760	4.560	4.660	4.600	119,988,453
2025-03-06	4.480	4.640	4.470	4.580	4.521	93,405,949
2025-03-05	4.550	4.570	4.410	4.470	4.412	74,076,701
2025-03-04	4.540	4.640	4.410	4.540	4.481	148,885,715
2025-03-03	4.260	4.690	4.230	4.580	4.521	205,099,702
2025-02-28	4.250	4.300	4.220	4.260	4.205	46,903,020
2025-02-27	4.300	4.310	4.210	4.260	4.205	45,099,055
2025-02-26	4.290	4.350	4.270	4.310	4.254	41,008,356
2025-02-25	4.320	4.350	4.270	4.290	4.235	35,168,022
2025-02-24	4.370	4.400	4.310	4.330	4.274	42,757,778
2025-02-21	4.350	4.480	4.310	4.350	4.294	69,109,821
2025-02-20	4.270	4.350	4.250	4.340	4.284	49,660,405
2025-02-19	4.230	4.290	4.230	4.270	4.215	27,996,486
2025-02-18	4.290	4.320	4.230	4.250	4.195	36,741,856
2025-02-17	4.390	4.400	4.280	4.300	4.244	55,074,795
2025-02-14	4.440	4.570	4.360	4.380	4.323	53,264,499
2025-02-13	4.480	4.490	4.370	4.370	4.314	51,794,285
2025-02-12	4.360	4.540	4.340	4.480	4.422	78,099,306
2025-02-11	4.360	4.380	4.260	4.310	4.254	41,651,696
2025-02-10	4.400	4.450	4.350	4.360	4.304	53,701,069
2025-02-07	4.260	4.410	4.240	4.360	4.304	46,935,670
2025-02-06	4.210	4.270	4.180	4.260	4.205	29,765,065
2025-02-05	4.280	4.300	4.200	4.220	4.165	29,433,574
2025-01-27	4.300	4.360	4.240	4.240	4.185	22,823,871
2025-01-24	4.190	4.290	4.170	4.280	4.225	32,280,904
2025-01-23	4.310	4.370	4.190	4.190	4.136	45,915,083
2025-01-22	4.310	4.320	4.230	4.270	4.215	31,370,389
2025-01-21	4.480	4.490	4.300	4.320	4.264	49,835,375

← NewerPage 7 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.