CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.510 | 4.560 | 4.440 | 4.470 | 4.412 | 36,277,245 |
| 2025-01-17 | 4.410 | 4.500 | 4.400 | 4.490 | 4.432 | 33,966,707 |
| 2025-01-16 | 4.490 | 4.500 | 4.390 | 4.440 | 4.383 | 44,187,658 |
| 2025-01-15 | 4.360 | 4.390 | 4.290 | 4.380 | 4.323 | 33,676,601 |
| 2025-01-14 | 4.190 | 4.390 | 4.180 | 4.380 | 4.323 | 50,773,601 |
| 2025-01-13 | 4.140 | 4.200 | 4.120 | 4.160 | 4.106 | 23,977,405 |
| 2025-01-10 | 4.260 | 4.310 | 4.170 | 4.180 | 4.126 | 26,162,099 |
| 2025-01-09 | 4.210 | 4.320 | 4.200 | 4.250 | 4.195 | 29,427,680 |
| 2025-01-08 | 4.270 | 4.300 | 4.140 | 4.240 | 4.185 | 38,698,179 |
| 2025-01-07 | 4.080 | 4.300 | 4.080 | 4.280 | 4.225 | 43,781,878 |
| 2025-01-06 | 4.060 | 4.130 | 4.040 | 4.100 | 4.047 | 31,411,211 |
| 2025-01-03 | 4.140 | 4.200 | 4.060 | 4.080 | 4.027 | 41,588,676 |
| 2025-01-02 | 4.230 | 4.290 | 4.110 | 4.140 | 4.087 | 39,524,353 |
| 2024-12-31 | 4.310 | 4.340 | 4.230 | 4.240 | 4.185 | 34,024,000 |
| 2024-12-30 | 4.310 | 4.370 | 4.270 | 4.310 | 4.254 | 30,449,797 |
| 2024-12-27 | 4.260 | 4.370 | 4.230 | 4.310 | 4.254 | 33,613,899 |
| 2024-12-26 | 4.300 | 4.360 | 4.250 | 4.260 | 4.205 | 30,177,099 |
| 2024-12-25 | 4.360 | 4.380 | 4.240 | 4.270 | 4.215 | 38,109,517 |
| 2024-12-24 | 4.360 | 4.420 | 4.300 | 4.360 | 4.304 | 39,020,347 |
| 2024-12-23 | 4.550 | 4.560 | 4.350 | 4.370 | 4.314 | 49,298,789 |
| 2024-12-20 | 4.490 | 4.570 | 4.460 | 4.550 | 4.491 | 45,890,270 |
| 2024-12-19 | 4.480 | 4.490 | 4.390 | 4.470 | 4.412 | 43,260,513 |
| 2024-12-18 | 4.530 | 4.560 | 4.490 | 4.500 | 4.442 | 38,621,005 |
| 2024-12-17 | 4.610 | 4.640 | 4.520 | 4.540 | 4.481 | 42,158,141 |
| 2024-12-16 | 4.680 | 4.720 | 4.590 | 4.630 | 4.570 | 46,805,773 |
| 2024-12-13 | 4.780 | 4.790 | 4.680 | 4.680 | 4.620 | 50,467,171 |
| 2024-12-12 | 4.860 | 4.900 | 4.730 | 4.800 | 4.738 | 64,464,999 |
| 2024-12-11 | 4.800 | 4.840 | 4.780 | 4.800 | 4.738 | 39,967,338 |
| 2024-12-10 | 4.960 | 4.990 | 4.780 | 4.790 | 4.728 | 73,072,441 |
| 2024-12-09 | 4.840 | 4.960 | 4.780 | 4.840 | 4.777 | 71,180,117 |
| 2024-12-06 | 4.870 | 4.890 | 4.730 | 4.840 | 4.777 | 69,581,307 |
| 2024-12-05 | 4.850 | 4.920 | 4.780 | 4.890 | 4.827 | 67,642,092 |
| 2024-12-04 | 4.930 | 5.260 | 4.870 | 4.890 | 4.827 | 186,846,083 |
| 2024-12-03 | 4.740 | 4.950 | 4.670 | 4.920 | 4.856 | 118,587,271 |
| 2024-12-02 | 4.510 | 4.720 | 4.510 | 4.680 | 4.620 | 71,325,285 |
| 2024-11-29 | 4.430 | 4.550 | 4.390 | 4.510 | 4.452 | 44,181,587 |
| 2024-11-28 | 4.520 | 4.550 | 4.430 | 4.440 | 4.383 | 38,108,785 |
| 2024-11-27 | 4.460 | 4.540 | 4.360 | 4.530 | 4.471 | 44,795,725 |
| 2024-11-26 | 4.540 | 4.590 | 4.470 | 4.490 | 4.432 | 37,367,536 |
| 2024-11-25 | 4.600 | 4.670 | 4.480 | 4.570 | 4.511 | 45,314,085 |
| 2024-11-22 | 4.740 | 4.780 | 4.580 | 4.600 | 4.541 | 64,770,682 |
| 2024-11-21 | 4.650 | 4.780 | 4.620 | 4.740 | 4.679 | 69,887,760 |
| 2024-11-20 | 4.590 | 4.680 | 4.570 | 4.660 | 4.600 | 50,039,649 |
| 2024-11-19 | 4.450 | 4.590 | 4.440 | 4.590 | 4.531 | 51,678,275 |
| 2024-11-18 | 4.660 | 4.710 | 4.460 | 4.470 | 4.412 | 77,586,840 |
| 2024-11-15 | 4.620 | 4.780 | 4.600 | 4.650 | 4.590 | 99,865,981 |
| 2024-11-14 | 4.630 | 4.760 | 4.620 | 4.640 | 4.580 | 73,660,535 |
| 2024-11-13 | 4.710 | 4.770 | 4.580 | 4.650 | 4.590 | 72,415,475 |
| 2024-11-12 | 4.820 | 4.940 | 4.710 | 4.760 | 4.699 | 118,329,335 |
| 2024-11-11 | 4.620 | 4.820 | 4.590 | 4.800 | 4.738 | 110,214,158 |
| 2024-11-08 | 4.650 | 4.700 | 4.560 | 4.630 | 4.570 | 99,629,753 |
| 2024-11-07 | 4.450 | 4.650 | 4.440 | 4.620 | 4.560 | 116,274,641 |
| 2024-11-06 | 4.460 | 4.600 | 4.430 | 4.490 | 4.432 | 108,653,574 |
| 2024-11-05 | 4.330 | 4.600 | 4.310 | 4.500 | 4.442 | 157,681,214 |
| 2024-11-04 | 4.400 | 4.420 | 4.260 | 4.350 | 4.294 | 70,423,886 |
| 2024-11-01 | 4.280 | 4.490 | 4.270 | 4.360 | 4.304 | 140,169,333 |
| 2024-10-31 | 4.290 | 4.370 | 4.220 | 4.310 | 4.254 | 93,156,525 |
| 2024-10-30 | 4.180 | 4.440 | 4.130 | 4.350 | 4.294 | 108,825,654 |
| 2024-10-29 | 4.360 | 4.390 | 4.200 | 4.210 | 4.156 | 65,075,990 |
| 2024-10-28 | 4.310 | 4.420 | 4.270 | 4.330 | 4.274 | 80,028,648 |
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.