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
2026-10-20	4.190	4.200	4.120	4.170	4.170	56,822,035
2026-10-19	4.160	4.240	4.120	4.230	4.230	45,036,025
2026-10-16	4.190	4.240	4.110	4.160	4.160	62,346,818
2026-10-15	4.310	4.330	4.130	4.140	4.140	91,756,492
2026-10-14	4.480	4.520	4.370	4.380	4.380	39,893,727
2026-10-13	4.580	4.600	4.440	4.510	4.510	55,889,023
2026-10-12	4.750	4.820	4.600	4.620	4.620	53,903,840
2026-10-09	4.640	4.760	4.610	4.740	4.740	64,181,941
2026-10-08	4.600	4.670	4.540	4.670	4.670	59,685,848
2026-09-30	4.600	4.640	4.570	4.590	4.590	40,716,605
2026-09-29	4.600	4.670	4.570	4.600	4.600	49,959,523
2026-09-28	4.800	4.820	4.590	4.640	4.640	86,016,562
2026-09-24	4.830	4.990	4.810	4.830	4.830	87,880,227
2026-09-23	4.770	4.900	4.750	4.860	4.860	100,624,914
2026-09-22	4.850	4.890	4.690	4.700	4.700	96,441,492
2026-09-21	4.620	4.880	4.620	4.850	4.850	126,430,367
2026-09-18	4.590	4.690	4.570	4.600	4.600	89,943,312
2026-09-17	4.480	4.600	4.430	4.580	4.580	106,251,367
2026-09-16	4.320	4.470	4.280	4.420	4.420	76,505,805
2026-09-15	4.290	4.350	4.280	4.310	4.310	34,554,352
2026-09-14	4.160	4.310	4.140	4.290	4.290	42,364,957
2026-09-11	4.250	4.250	4.130	4.170	4.170	47,109,879
2026-09-10	4.300	4.300	4.260	4.270	4.270	26,564,779
2026-09-09	4.300	4.340	4.290	4.310	4.310	27,554,893
2026-09-08	4.270	4.340	4.260	4.320	4.320	33,216,020
2026-09-07	4.270	4.300	4.260	4.270	4.270	27,831,811
2026-09-04	4.310	4.350	4.270	4.280	4.280	39,210,367
2026-09-03	4.330	4.360	4.290	4.310	4.310	27,605,176
2026-09-02	4.380	4.400	4.300	4.330	4.330	34,669,855
2026-09-01	4.350	4.430	4.350	4.390	4.390	35,835,930
2026-08-31	4.410	4.420	4.320	4.370	4.370	37,337,473
2026-08-28	4.390	4.440	4.370	4.420	4.420	31,184,973
2026-08-27	4.380	4.420	4.340	4.400	4.400	29,234,072
2026-08-26	4.350	4.440	4.320	4.410	4.410	35,713,602
2026-08-25	4.290	4.350	4.280	4.350	4.350	30,840,711
2026-08-24	4.320	4.340	4.270	4.300	4.300	30,331,443
2026-08-21	4.290	4.320	4.230	4.300	4.300	31,724,363
2026-08-20	4.330	4.380	4.310	4.310	4.310	31,762,850
2026-08-19	4.420	4.450	4.300	4.310	4.310	47,349,352
2026-08-18	4.470	4.510	4.410	4.440	4.440	35,716,199
2026-08-17	4.430	4.520	4.390	4.510	4.490	41,154,137
2026-08-14	4.460	4.480	4.390	4.410	4.390	31,746,059
2026-08-13	4.490	4.520	4.450	4.450	4.430	48,211,661
2026-08-12	4.600	4.640	4.490	4.500	4.480	58,459,979
2026-08-11	4.560	4.570	4.480	4.480	4.460	49,038,697
2026-08-10	4.520	4.610	4.500	4.580	4.560	55,755,705
2026-08-07	4.540	4.550	4.450	4.490	4.470	43,186,673
2026-08-06	4.590	4.610	4.500	4.530	4.510	56,280,054
2026-08-05	4.670	4.700	4.580	4.620	4.600	62,985,878
2026-08-04	4.710	4.740	4.630	4.650	4.629	40,614,549
2026-08-03	4.630	4.720	4.630	4.710	4.689	36,837,924
2026-07-31	4.620	4.680	4.600	4.640	4.619	48,063,684
2026-07-30	4.600	4.670	4.570	4.600	4.580	43,054,997
2026-07-29	4.560	4.660	4.530	4.630	4.610	52,672,699
2026-07-28	4.450	4.630	4.450	4.550	4.530	55,154,906
2026-07-27	4.370	4.500	4.370	4.500	4.480	49,420,526
2026-07-24	4.420	4.460	4.320	4.410	4.390	47,405,920
2026-07-23	4.320	4.460	4.270	4.450	4.430	51,890,075
2026-07-22	4.420	4.440	4.280	4.320	4.301	58,200,965
2026-07-21	4.370	4.460	4.340	4.440	4.420	55,928,538

Page 1 of 1 · 60 trading days

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.