AnHui Annada Titanium Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.000	11.210	11.000	11.180	11.065	2,494,500
2023-10-31	11.080	11.100	10.970	11.030	10.916	1,719,910
2023-10-30	10.930	11.130	10.890	11.080	10.966	2,581,964
2023-10-27	10.600	11.000	10.600	10.940	10.827	2,822,400
2023-10-26	10.830	10.850	10.530	10.680	10.570	2,235,600
2023-10-25	10.650	10.910	10.570	10.840	10.728	3,338,789
2023-10-24	10.110	10.560	10.040	10.520	10.412	2,798,651
2023-10-23	10.290	10.400	10.030	10.120	10.016	1,917,601
2023-10-20	10.330	10.510	10.290	10.380	10.273	1,230,200
2023-10-19	10.370	10.530	10.260	10.380	10.273	1,376,104
2023-10-18	10.610	10.610	10.360	10.370	10.263	1,856,504
2023-10-17	10.720	10.730	10.530	10.600	10.491	2,223,000
2023-10-16	10.770	10.830	10.700	10.720	10.610	2,371,800
2023-10-13	10.980	10.980	10.720	10.790	10.679	2,749,200
2023-10-12	10.840	11.020	10.750	11.000	10.887	3,213,001
2023-10-11	10.850	10.910	10.720	10.810	10.699	2,572,200
2023-10-10	10.830	11.000	10.790	10.820	10.709	2,787,400
2023-10-09	11.020	11.020	10.780	10.830	10.719	3,216,006
2023-09-28	10.870	11.110	10.790	11.000	10.887	4,457,500
2023-09-27	10.710	10.860	10.630	10.800	10.689	2,596,998
2023-09-26	10.870	10.910	10.700	10.710	10.600	3,598,501
2023-09-25	11.010	11.070	10.850	10.910	10.798	4,358,835
2023-09-22	11.060	11.120	10.900	11.070	10.956	6,769,980
2023-09-21	11.610	11.690	11.070	11.200	11.085	9,778,142
2023-09-20	11.500	12.120	11.400	11.730	11.609	10,734,714
2023-09-19	11.390	11.450	11.290	11.380	11.263	1,942,105
2023-09-18	11.270	11.460	11.110	11.410	11.293	1,863,509
2023-09-15	11.330	11.390	11.230	11.290	11.174	1,517,204
2023-09-14	11.440	11.440	11.220	11.290	11.174	1,586,760
2023-09-13	11.490	11.570	11.310	11.390	11.273	1,586,900
2023-09-12	11.580	11.640	11.490	11.520	11.401	1,720,710
2023-09-11	11.510	11.690	11.380	11.590	11.471	3,033,004
2023-09-08	11.440	11.520	11.400	11.430	11.312	1,414,300
2023-09-07	11.680	11.710	11.400	11.430	11.312	1,609,759
2023-09-06	11.580	11.680	11.390	11.670	11.550	1,857,137
2023-09-05	11.650	11.670	11.550	11.600	11.481	1,948,297
2023-09-04	11.420	11.680	11.340	11.680	11.560	3,433,721
2023-09-01	11.310	11.410	11.250	11.360	11.243	1,645,100
2023-08-31	11.350	11.350	11.180	11.310	11.194	1,569,801
2023-08-30	11.290	11.410	11.280	11.340	11.223	2,125,700
2023-08-29	11.050	11.280	11.030	11.270	11.154	2,136,901
2023-08-28	11.370	11.470	11.000	11.060	10.946	4,314,245
2023-08-25	11.030	11.180	10.890	10.910	10.798	1,884,403
2023-08-24	10.960	11.080	10.750	11.020	10.907	1,638,500
2023-08-23	11.020	11.090	10.880	10.970	10.857	1,544,218
2023-08-22	11.170	11.270	10.810	11.020	10.907	2,457,528
2023-08-21	11.180	11.410	11.160	11.170	11.055	2,019,089
2023-08-18	11.280	11.420	11.150	11.180	11.065	1,583,100
2023-08-17	11.140	11.300	10.980	11.280	11.164	1,304,700
2023-08-16	11.220	11.290	11.140	11.140	11.025	1,079,400
2023-08-15	11.260	11.330	11.110	11.180	11.065	1,464,600
2023-08-14	11.280	11.300	11.040	11.220	11.104	1,721,400
2023-08-11	11.590	11.590	11.250	11.280	11.164	1,600,600
2023-08-10	11.470	11.680	11.470	11.640	11.520	1,139,410
2023-08-09	11.650	11.650	11.470	11.470	11.352	1,269,445
2023-08-08	11.660	11.750	11.420	11.690	11.570	1,962,200
2023-08-07	11.660	11.720	11.560	11.640	11.520	1,823,000
2023-08-04	11.900	11.910	11.680	11.700	11.580	1,623,600
2023-08-03	11.800	11.920	11.770	11.810	11.688	1,194,300
2023-08-02	11.850	11.890	11.700	11.820	11.698	1,692,800

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.1000 CNY
2023-05-19	0.2000 CNY
2022-05-20	0.1500 CNY
2021-05-19	0.1000 CNY
2020-04-29	0.0500 CNY
2019-06-05	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.