AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.530	11.600	11.420	11.560	11.240	2,813,001
2023-04-28	11.330	11.580	11.330	11.550	11.230	2,133,800
2023-04-27	11.310	11.520	11.310	11.400	11.084	2,731,545
2023-04-26	11.120	11.540	11.040	11.440	11.123	4,815,928
2023-04-25	11.560	11.560	11.040	11.120	10.812	8,058,299
2023-04-24	12.400	12.500	11.650	11.650	11.327	7,843,042
2023-04-21	13.380	13.420	12.920	12.940	12.582	3,554,100
2023-04-20	13.570	13.670	13.300	13.400	13.029	2,296,798
2023-04-19	13.700	13.770	13.530	13.690	13.311	2,497,243
2023-04-18	13.880	13.920	13.680	13.750	13.369	2,463,100
2023-04-17	13.880	13.880	13.730	13.850	13.466	2,937,400
2023-04-14	13.590	13.960	13.590	13.870	13.486	4,806,141
2023-04-13	13.450	13.780	13.410	13.580	13.204	4,037,501
2023-04-12	13.380	13.700	13.380	13.480	13.107	4,605,745
2023-04-11	13.340	13.340	13.140	13.270	12.902	2,840,200
2023-04-10	13.440	13.470	13.280	13.350	12.980	2,767,002
2023-04-07	13.330	13.510	13.330	13.410	13.038	1,847,945
2023-04-06	13.420	13.460	13.300	13.380	13.009	2,008,301
2023-04-04	13.800	13.840	13.410	13.470	13.097	3,389,000
2023-04-03	13.610	13.820	13.610	13.780	13.398	2,583,000
2023-03-31	13.580	13.770	13.470	13.600	13.223	2,529,701
2023-03-30	13.620	13.630	13.330	13.520	13.145	2,955,100
2023-03-29	13.990	13.990	13.570	13.600	13.223	3,854,600
2023-03-28	14.320	14.320	13.840	13.930	13.544	6,025,300
2023-03-27	14.560	14.610	14.300	14.430	14.030	3,201,505
2023-03-24	14.570	14.670	14.460	14.540	14.137	3,283,700
2023-03-23	14.520	14.560	14.390	14.480	14.079	2,158,500
2023-03-22	14.510	14.600	14.380	14.530	14.127	2,631,200
2023-03-21	14.250	14.450	14.140	14.420	14.021	2,652,479
2023-03-20	14.120	14.290	14.020	14.210	13.816	2,609,606
2023-03-17	14.120	14.260	14.090	14.170	13.777	2,164,901
2023-03-16	14.260	14.310	14.070	14.100	13.709	1,985,401
2023-03-15	14.280	14.390	14.280	14.350	13.952	1,812,901
2023-03-14	14.390	14.440	14.020	14.200	13.807	3,289,900
2023-03-13	14.500	14.530	14.140	14.340	13.943	5,768,200
2023-03-10	14.570	14.970	14.290	14.670	14.264	5,682,401
2023-03-09	14.650	14.710	14.560	14.610	14.205	2,171,527
2023-03-08	14.600	14.700	14.430	14.660	14.254	1,832,601
2023-03-07	14.860	14.930	14.580	14.610	14.205	2,795,501
2023-03-06	14.800	14.920	14.710	14.870	14.458	2,889,841
2023-03-03	14.960	15.050	14.740	14.770	14.361	3,695,250
2023-03-02	15.060	15.290	14.770	14.950	14.536	6,439,601
2023-03-01	15.150	15.260	14.810	15.040	14.623	5,950,474
2023-02-28	14.720	14.770	14.450	14.720	14.312	8,234,319
2023-02-27	15.050	15.150	14.920	15.000	14.584	2,665,900
2023-02-24	15.210	15.210	14.960	15.090	14.672	2,326,801
2023-02-23	15.280	15.380	15.120	15.210	14.789	2,061,009
2023-02-22	15.180	15.410	15.150	15.280	14.857	2,386,305
2023-02-21	15.120	15.530	15.060	15.280	14.857	3,946,075
2023-02-20	14.900	15.150	14.760	15.130	14.711	2,766,003
2023-02-17	14.880	15.150	14.850	14.850	14.439	3,241,150
2023-02-16	15.390	15.450	14.760	14.880	14.468	5,217,103
2023-02-15	15.470	15.590	15.330	15.370	14.944	3,607,425
2023-02-14	15.530	15.710	15.420	15.550	15.119	2,782,510
2023-02-13	15.600	15.630	15.380	15.520	15.090	3,615,920
2023-02-10	15.510	15.640	15.390	15.550	15.119	3,331,901
2023-02-09	15.310	15.720	15.300	15.590	15.158	4,403,900
2023-02-08	15.420	15.550	15.320	15.330	14.905	3,256,500
2023-02-07	15.360	15.460	15.290	15.430	15.003	2,716,301
2023-02-06	15.460	15.540	15.270	15.340	14.915	3,612,176

← NewerPage 15 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.