AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.060	14.480	14.060	14.440	14.040	5,315,532
2022-11-03	13.970	14.230	13.850	14.050	13.661	3,901,003
2022-11-02	13.940	14.200	13.740	13.990	13.602	4,334,256
2022-11-01	13.530	13.930	13.500	13.870	13.486	3,840,032
2022-10-31	13.000	13.650	13.000	13.470	13.097	3,156,300
2022-10-28	13.790	13.840	13.090	13.170	12.805	4,789,600
2022-10-27	13.990	14.050	13.820	13.850	13.466	3,693,202
2022-10-26	13.700	14.130	13.680	13.880	13.495	4,394,028
2022-10-25	13.850	13.970	13.500	13.680	13.301	5,449,300
2022-10-24	13.950	14.180	13.850	13.910	13.525	9,610,300
2022-10-21	13.570	13.580	13.430	13.530	13.155	2,010,788
2022-10-20	13.360	13.580	13.210	13.500	13.126	2,656,700
2022-10-19	13.450	13.800	13.400	13.460	13.087	3,189,964
2022-10-18	13.630	13.650	13.470	13.520	13.145	2,407,301
2022-10-17	13.380	13.550	13.280	13.510	13.136	2,212,618
2022-10-14	13.350	13.520	13.260	13.450	13.077	2,575,069
2022-10-13	13.130	13.350	13.080	13.220	12.854	2,334,640
2022-10-12	12.840	13.220	12.580	13.210	12.844	3,167,257
2022-10-11	12.590	12.900	12.540	12.830	12.475	2,168,756
2022-10-10	12.910	13.100	12.500	12.600	12.251	2,923,159
2022-09-30	12.820	12.980	12.750	12.820	12.465	2,322,298
2022-09-29	13.100	13.170	12.870	12.930	12.572	2,798,851
2022-09-28	13.360	13.460	12.900	12.900	12.543	2,688,530
2022-09-27	13.260	13.430	13.080	13.410	13.038	2,246,093
2022-09-26	13.500	13.540	13.120	13.180	12.815	3,277,014
2022-09-23	13.860	14.060	13.400	13.610	13.233	3,918,901
2022-09-22	13.400	14.100	13.400	13.950	13.564	5,051,100
2022-09-21	13.400	13.740	13.220	13.590	13.214	3,611,700
2022-09-20	13.110	13.460	13.040	13.400	13.029	4,228,616
2022-09-19	12.880	13.070	12.730	12.950	12.591	3,754,537
2022-09-16	13.420	13.450	12.840	12.850	12.494	6,222,818
2022-09-15	14.150	14.220	13.340	13.510	13.136	6,457,745
2022-09-14	14.200	14.280	14.030	14.100	13.709	4,184,170
2022-09-13	14.630	14.750	14.400	14.460	14.059	3,474,300
2022-09-09	14.510	14.650	14.370	14.560	14.157	3,306,078
2022-09-08	14.990	14.990	14.500	14.540	14.137	4,718,610
2022-09-07	15.110	15.250	14.820	14.920	14.507	4,194,600
2022-09-06	14.470	15.160	14.410	15.140	14.721	8,305,725
2022-09-05	14.300	14.470	14.210	14.400	14.001	4,292,780
2022-09-02	14.460	14.560	14.250	14.310	13.914	3,320,900
2022-09-01	14.800	14.820	14.360	14.380	13.982	4,683,700
2022-08-31	15.340	15.440	14.630	14.690	14.283	6,910,303
2022-08-30	15.660	15.670	15.320	15.370	14.944	4,834,975
2022-08-29	15.220	15.790	15.020	15.590	15.158	4,376,146
2022-08-26	15.590	15.920	15.440	15.490	15.061	5,672,068
2022-08-25	15.630	15.790	15.100	15.530	15.100	7,696,700
2022-08-24	16.270	16.460	15.660	15.720	15.284	8,451,800
2022-08-23	16.250	16.400	16.000	16.140	15.693	11,544,257
2022-08-22	15.570	15.900	15.290	15.890	15.450	6,805,019
2022-08-19	15.780	16.030	15.460	15.570	15.139	7,471,113
2022-08-18	15.630	15.900	15.610	15.770	15.333	5,275,646
2022-08-17	16.100	16.180	15.670	15.710	15.275	7,387,245
2022-08-16	15.880	16.240	15.880	16.070	15.625	7,399,285
2022-08-15	15.690	16.120	15.690	15.990	15.547	7,847,515
2022-08-12	15.660	16.650	15.610	15.690	15.255	16,681,534
2022-08-11	14.950	15.750	14.820	15.650	15.216	9,678,785
2022-08-10	14.730	15.060	14.690	14.940	14.526	5,022,100
2022-08-09	14.500	14.810	14.410	14.760	14.351	5,420,366
2022-08-08	14.280	14.520	14.130	14.490	14.089	4,805,083
2022-08-05	14.240	14.340	14.040	14.320	13.923	5,213,289

← NewerPage 17 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.