CNNC Hua Yuan Titanium Dioxide Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.100 | 4.340 | 4.090 | 4.280 | 4.225 | 95,564,148 |
| 2024-10-24 | 4.110 | 4.130 | 4.040 | 4.090 | 4.037 | 45,875,611 |
| 2024-10-23 | 4.060 | 4.180 | 4.030 | 4.140 | 4.087 | 69,142,127 |
| 2024-10-22 | 3.920 | 4.070 | 3.910 | 4.060 | 4.008 | 81,358,937 |
| 2024-10-21 | 3.950 | 3.980 | 3.900 | 3.920 | 3.869 | 57,874,848 |
| 2024-10-18 | 3.830 | 4.010 | 3.820 | 3.940 | 3.889 | 76,089,156 |
| 2024-10-17 | 3.990 | 3.990 | 3.840 | 3.850 | 3.800 | 50,902,270 |
| 2024-10-16 | 3.920 | 3.990 | 3.890 | 3.950 | 3.899 | 36,650,800 |
| 2024-10-15 | 4.040 | 4.060 | 3.940 | 3.940 | 3.889 | 47,544,431 |
| 2024-10-14 | 3.980 | 4.090 | 3.940 | 4.060 | 4.008 | 58,536,857 |
| 2024-10-11 | 4.190 | 4.210 | 3.900 | 3.980 | 3.929 | 66,441,182 |
| 2024-10-10 | 4.200 | 4.340 | 4.150 | 4.200 | 4.146 | 67,635,230 |
| 2024-10-09 | 4.510 | 4.540 | 4.190 | 4.210 | 4.156 | 109,740,073 |
| 2024-10-08 | 4.750 | 4.750 | 4.360 | 4.650 | 4.590 | 161,554,177 |
| 2024-09-30 | 4.180 | 4.320 | 4.130 | 4.320 | 4.264 | 129,500,277 |
| 2024-09-27 | 3.710 | 3.970 | 3.680 | 3.930 | 3.879 | 108,108,077 |
| 2024-09-26 | 3.480 | 3.610 | 3.460 | 3.610 | 3.563 | 52,228,784 |
| 2024-09-25 | 3.490 | 3.590 | 3.470 | 3.480 | 3.435 | 56,638,424 |
| 2024-09-24 | 3.390 | 3.490 | 3.360 | 3.480 | 3.435 | 54,887,096 |
| 2024-09-23 | 3.370 | 3.400 | 3.330 | 3.360 | 3.317 | 17,283,120 |
| 2024-09-20 | 3.350 | 3.380 | 3.320 | 3.360 | 3.317 | 21,847,561 |
| 2024-09-19 | 3.300 | 3.390 | 3.260 | 3.360 | 3.317 | 27,744,841 |
| 2024-09-18 | 3.260 | 3.270 | 3.220 | 3.270 | 3.228 | 16,877,481 |
| 2024-09-13 | 3.320 | 3.340 | 3.270 | 3.270 | 3.228 | 17,264,203 |
| 2024-09-12 | 3.350 | 3.390 | 3.320 | 3.320 | 3.277 | 19,799,423 |
| 2024-09-11 | 3.300 | 3.340 | 3.290 | 3.320 | 3.277 | 18,431,731 |
| 2024-09-10 | 3.330 | 3.360 | 3.250 | 3.310 | 3.267 | 25,861,999 |
| 2024-09-09 | 3.370 | 3.390 | 3.310 | 3.320 | 3.277 | 19,538,804 |
| 2024-09-06 | 3.420 | 3.440 | 3.370 | 3.370 | 3.326 | 24,908,391 |
| 2024-09-05 | 3.460 | 3.490 | 3.410 | 3.440 | 3.396 | 24,657,236 |
| 2024-09-04 | 3.440 | 3.490 | 3.410 | 3.450 | 3.405 | 31,872,835 |
| 2024-09-03 | 3.360 | 3.490 | 3.360 | 3.470 | 3.425 | 51,191,939 |
| 2024-09-02 | 3.390 | 3.430 | 3.360 | 3.370 | 3.326 | 24,049,018 |
| 2024-08-30 | 3.350 | 3.450 | 3.320 | 3.400 | 3.356 | 40,533,355 |
| 2024-08-29 | 3.280 | 3.360 | 3.260 | 3.350 | 3.307 | 29,267,590 |
| 2024-08-28 | 3.270 | 3.330 | 3.270 | 3.290 | 3.248 | 19,206,985 |
| 2024-08-27 | 3.290 | 3.350 | 3.280 | 3.300 | 3.257 | 21,254,285 |
| 2024-08-26 | 3.290 | 3.350 | 3.270 | 3.320 | 3.277 | 24,502,496 |
| 2024-08-23 | 3.230 | 3.290 | 3.230 | 3.270 | 3.228 | 22,093,655 |
| 2024-08-22 | 3.370 | 3.390 | 3.250 | 3.260 | 3.218 | 50,265,437 |
| 2024-08-21 | 3.430 | 3.440 | 3.340 | 3.380 | 3.336 | 61,720,312 |
| 2024-08-20 | 3.380 | 3.540 | 3.340 | 3.490 | 3.445 | 89,614,589 |
| 2024-08-19 | 3.360 | 3.410 | 3.350 | 3.360 | 3.317 | 23,285,998 |
| 2024-08-16 | 3.430 | 3.440 | 3.360 | 3.360 | 3.317 | 26,515,194 |
| 2024-08-15 | 3.410 | 3.460 | 3.370 | 3.430 | 3.386 | 36,145,495 |
| 2024-08-14 | 3.480 | 3.570 | 3.390 | 3.390 | 3.346 | 49,961,607 |
| 2024-08-13 | 3.360 | 3.500 | 3.330 | 3.480 | 3.435 | 72,908,331 |
| 2024-08-12 | 3.320 | 3.330 | 3.280 | 3.300 | 3.257 | 17,868,960 |
| 2024-08-09 | 3.330 | 3.370 | 3.320 | 3.330 | 3.287 | 20,807,929 |
| 2024-08-08 | 3.300 | 3.360 | 3.270 | 3.330 | 3.287 | 18,111,694 |
| 2024-08-07 | 3.330 | 3.330 | 3.290 | 3.320 | 3.277 | 13,647,290 |
| 2024-08-06 | 3.310 | 3.360 | 3.280 | 3.330 | 3.287 | 18,877,130 |
| 2024-08-05 | 3.360 | 3.390 | 3.280 | 3.280 | 3.238 | 25,985,435 |
| 2024-08-02 | 3.390 | 3.420 | 3.350 | 3.360 | 3.317 | 21,607,052 |
| 2024-08-01 | 3.430 | 3.470 | 3.380 | 3.400 | 3.356 | 23,944,545 |
| 2024-07-31 | 3.260 | 3.420 | 3.250 | 3.410 | 3.366 | 43,752,160 |
| 2024-07-30 | 3.240 | 3.280 | 3.200 | 3.260 | 3.218 | 17,506,180 |
| 2024-07-29 | 3.250 | 3.270 | 3.210 | 3.250 | 3.208 | 16,407,863 |
| 2024-07-26 | 3.190 | 3.260 | 3.180 | 3.240 | 3.198 | 21,471,240 |
| 2024-07-25 | 3.120 | 3.220 | 3.100 | 3.190 | 3.149 | 26,996,150 |
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.