AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.600	15.600	15.160	15.460	15.032	5,127,110
2023-02-02	15.750	15.850	15.530	15.640	15.207	5,065,277
2023-02-01	15.320	15.750	15.240	15.730	15.294	8,148,878
2023-01-31	14.980	15.190	14.940	15.190	14.769	3,757,324
2023-01-30	15.260	15.260	14.990	15.040	14.623	4,824,729
2023-01-20	15.040	15.140	14.910	15.040	14.623	3,247,756
2023-01-19	14.780	15.300	14.750	15.040	14.623	4,089,296
2023-01-18	14.710	14.920	14.600	14.880	14.468	4,346,200
2023-01-17	14.650	14.800	14.500	14.620	14.215	3,963,578
2023-01-16	14.530	14.780	14.470	14.670	14.264	6,698,232
2023-01-13	14.160	15.300	14.140	14.590	14.186	11,848,973
2023-01-12	14.180	14.340	14.070	14.130	13.739	6,095,700
2023-01-11	13.950	14.060	13.850	13.850	13.466	1,848,280
2023-01-10	14.050	14.160	13.890	13.980	13.593	2,411,380
2023-01-09	13.910	14.120	13.900	14.100	13.709	3,068,488
2023-01-06	13.760	14.040	13.750	13.900	13.515	3,257,619
2023-01-05	13.810	13.860	13.680	13.810	13.427	2,611,903
2023-01-04	13.790	13.890	13.650	13.750	13.369	1,874,614
2023-01-03	13.570	13.860	13.500	13.820	13.437	2,314,817
2022-12-30	13.650	13.740	13.470	13.590	13.214	2,014,110
2022-12-29	13.720	13.820	13.590	13.600	13.223	1,535,419
2022-12-28	13.850	13.900	13.690	13.770	13.389	1,744,196
2022-12-27	13.480	14.080	13.480	13.910	13.525	3,535,913
2022-12-26	13.260	13.520	13.160	13.480	13.107	1,896,056
2022-12-23	13.290	13.290	13.110	13.180	12.815	1,206,559
2022-12-22	13.530	13.690	13.160	13.200	12.834	2,171,101
2022-12-21	13.650	13.720	13.460	13.530	13.155	1,514,101
2022-12-20	13.520	13.760	13.470	13.650	13.272	1,397,300
2022-12-19	13.820	13.900	13.520	13.570	13.194	2,240,200
2022-12-16	14.000	14.060	13.810	13.820	13.437	2,019,400
2022-12-15	14.140	14.140	13.980	14.070	13.680	1,551,600
2022-12-14	14.300	14.330	13.970	14.020	13.632	1,879,400
2022-12-13	14.350	14.430	14.150	14.150	13.758	2,390,975
2022-12-12	14.540	14.570	14.330	14.330	13.933	2,862,600
2022-12-09	14.610	14.650	14.490	14.600	14.196	2,502,716
2022-12-08	14.490	14.650	14.350	14.490	14.089	3,120,239
2022-12-07	14.380	14.660	14.340	14.600	14.196	4,644,575
2022-12-06	14.370	14.480	14.300	14.420	14.021	2,683,312
2022-12-05	14.330	14.430	14.230	14.420	14.021	2,637,407
2022-12-02	14.350	14.370	14.230	14.280	13.884	2,286,510
2022-12-01	14.300	14.450	14.260	14.390	13.991	2,743,701
2022-11-30	14.180	14.320	14.110	14.170	13.777	1,945,280
2022-11-29	13.890	14.180	13.870	14.170	13.777	2,623,401
2022-11-28	13.990	13.990	13.760	13.880	13.495	2,568,300
2022-11-25	14.310	14.380	14.060	14.100	13.709	2,761,376
2022-11-24	14.170	14.430	14.090	14.310	13.914	2,920,633
2022-11-23	14.180	14.260	13.900	14.190	13.797	3,097,500
2022-11-22	14.390	14.500	14.160	14.180	13.787	3,016,114
2022-11-21	14.200	14.450	14.090	14.430	14.030	2,477,412
2022-11-18	14.480	14.530	14.200	14.200	13.807	2,801,679
2022-11-17	14.400	14.480	14.300	14.460	14.059	2,625,510
2022-11-16	14.660	14.670	14.400	14.450	14.050	2,809,148
2022-11-15	14.370	14.670	14.260	14.630	14.225	3,620,489
2022-11-14	14.610	14.720	14.320	14.380	13.982	4,006,204
2022-11-11	14.690	14.750	14.460	14.460	14.059	3,935,856
2022-11-10	14.360	14.510	14.350	14.480	14.079	3,025,641
2022-11-09	14.610	14.620	14.450	14.480	14.079	3,248,204
2022-11-08	14.560	14.700	14.410	14.580	14.176	3,862,168
2022-11-07	14.440	14.630	14.330	14.520	14.118	4,961,302
2022-11-04	14.060	14.480	14.060	14.440	14.040	5,315,532

← NewerPage 16 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.