AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.820	12.020	11.760	11.950	11.827	2,260,241
2023-07-28	11.700	11.840	11.580	11.800	11.679	1,849,103
2023-07-27	12.010	12.030	11.680	11.720	11.599	3,228,300
2023-07-26	11.800	12.080	11.740	12.000	11.876	4,394,767
2023-07-25	11.640	11.830	11.590	11.710	11.589	1,914,701
2023-07-24	11.750	11.750	11.520	11.570	11.451	1,596,300
2023-07-21	11.690	11.870	11.660	11.740	11.619	1,536,049
2023-07-20	11.790	11.860	11.740	11.780	11.659	1,501,000
2023-07-19	11.840	11.870	11.730	11.760	11.639	1,137,301
2023-07-18	11.770	11.920	11.610	11.870	11.748	2,183,100
2023-07-17	11.550	11.800	11.400	11.780	11.659	2,280,300
2023-07-14	11.770	11.830	11.620	11.650	11.530	1,429,000
2023-07-13	11.680	11.860	11.650	11.780	11.659	1,652,600
2023-07-12	11.640	11.860	11.600	11.720	11.599	2,015,500
2023-07-11	11.610	11.650	11.500	11.650	11.530	1,222,698
2023-07-10	11.660	11.660	11.530	11.540	11.421	1,466,800
2023-07-07	11.630	11.630	11.440	11.550	11.431	1,407,001
2023-07-06	11.710	11.740	11.520	11.600	11.481	1,896,800
2023-07-05	11.550	11.780	11.510	11.700	11.580	2,500,000
2023-07-04	11.570	11.640	11.520	11.560	11.441	1,816,260
2023-07-03	11.370	11.700	11.350	11.570	11.451	3,484,101
2023-06-30	11.170	11.500	11.130	11.380	11.263	2,678,711
2023-06-29	11.120	11.190	11.000	11.150	11.035	1,920,974
2023-06-28	11.010	11.150	10.910	11.070	10.956	1,559,000
2023-06-27	10.730	11.110	10.700	11.100	10.986	2,445,924
2023-06-26	10.840	10.890	10.680	10.700	10.590	2,288,002
2023-06-21	10.990	11.110	10.910	10.910	10.798	1,775,197
2023-06-20	11.190	11.190	11.000	11.010	10.897	1,857,655
2023-06-19	11.310	11.400	11.120	11.150	11.035	2,476,200
2023-06-16	11.090	11.310	11.060	11.310	11.194	2,851,244
2023-06-15	10.960	11.100	10.880	11.100	10.986	2,660,769
2023-06-14	11.170	11.170	10.930	10.960	10.847	2,262,000
2023-06-13	11.080	11.180	11.070	11.140	11.025	1,358,900
2023-06-12	11.080	11.160	10.860	11.100	10.986	2,728,364
2023-06-09	11.110	11.180	11.020	11.070	10.956	1,735,800
2023-06-08	11.040	11.270	11.040	11.110	10.996	1,441,135
2023-06-07	11.240	11.240	11.030	11.080	10.966	1,934,635
2023-06-06	11.490	11.530	11.170	11.180	11.065	2,070,926
2023-06-05	11.430	11.560	11.360	11.510	11.392	2,042,777
2023-06-02	11.190	11.480	11.170	11.450	11.332	2,633,528
2023-06-01	10.990	11.250	10.990	11.140	11.025	2,118,370
2023-05-31	11.220	11.230	11.000	11.030	10.916	1,962,240
2023-05-30	11.140	11.280	11.080	11.210	11.095	1,783,500
2023-05-29	11.320	11.440	11.130	11.140	11.025	2,275,760
2023-05-26	11.380	11.380	11.160	11.320	11.203	1,916,203
2023-05-25	11.670	11.670	11.230	11.380	11.263	2,741,460
2023-05-24	11.530	11.670	11.420	11.600	11.481	1,833,500
2023-05-23	11.450	11.640	11.360	11.530	11.411	2,368,001
2023-05-22	11.300	11.500	11.210	11.460	11.342	2,466,055
2023-05-19	11.240	11.350	11.100	11.300	11.184	2,602,543
2023-05-18	11.370	11.400	11.260	11.370	11.055	2,149,053
2023-05-17	11.210	11.370	11.210	11.370	11.055	1,609,491
2023-05-16	11.400	11.400	11.210	11.240	10.929	1,494,200
2023-05-15	11.160	11.370	11.130	11.360	11.045	2,503,166
2023-05-12	11.410	11.460	11.130	11.160	10.851	2,314,901
2023-05-11	11.280	11.400	11.250	11.390	11.074	1,450,800
2023-05-10	11.240	11.350	11.160	11.280	10.968	1,489,601
2023-05-09	11.360	11.460	11.180	11.200	10.890	2,747,300
2023-05-08	11.330	11.450	11.320	11.420	11.104	1,673,602
2023-05-05	11.590	11.590	11.230	11.330	11.016	2,201,500

← NewerPage 14 of 21 · 1,212 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.