AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.300	14.440	13.970	14.210	13.816	6,080,330
2022-08-03	13.920	14.760	13.920	14.190	13.797	11,000,092
2022-08-02	15.130	15.130	13.900	13.910	13.525	12,910,800
2022-08-01	15.530	15.590	15.090	15.320	14.896	8,525,698
2022-07-29	15.750	16.020	15.600	15.630	15.197	5,942,779
2022-07-28	16.100	16.240	15.700	15.750	15.314	8,192,312
2022-07-27	15.890	16.220	15.780	16.050	15.605	5,703,310
2022-07-26	15.710	16.050	15.610	15.890	15.450	5,396,572
2022-07-25	16.330	16.460	15.710	15.730	15.294	9,749,415
2022-07-22	16.390	16.710	16.140	16.500	16.043	11,327,000
2022-07-21	16.470	16.820	16.240	16.350	15.897	15,298,755
2022-07-20	15.900	16.770	15.770	16.770	16.305	17,904,847
2022-07-19	15.910	16.400	15.720	15.850	15.411	8,942,102
2022-07-18	15.490	16.240	15.480	16.040	15.596	8,335,979
2022-07-15	16.100	16.230	15.500	15.500	15.071	8,935,581
2022-07-14	15.780	16.360	15.650	16.180	15.732	7,863,833
2022-07-13	15.660	15.940	15.300	15.920	15.479	8,291,633
2022-07-12	16.350	16.520	15.710	15.710	15.275	9,602,100
2022-07-11	16.450	16.680	16.000	16.320	15.868	9,905,773
2022-07-08	17.070	17.150	16.230	16.420	15.965	14,388,450
2022-07-07	16.680	17.480	16.310	17.140	16.665	22,581,926
2022-07-06	16.800	17.170	16.280	16.570	16.111	19,471,298
2022-07-05	16.490	17.320	16.250	17.300	16.821	27,182,307
2022-07-04	15.950	16.880	15.770	16.540	16.082	20,548,466
2022-07-01	15.210	15.660	15.040	15.660	15.226	9,429,951
2022-06-30	15.260	15.450	15.210	15.280	14.857	6,062,765
2022-06-29	15.710	15.790	15.240	15.260	14.837	8,386,400
2022-06-28	15.390	15.860	15.370	15.760	15.323	10,082,836
2022-06-27	15.570	15.640	15.300	15.440	15.012	8,758,985
2022-06-24	15.400	15.680	15.270	15.590	15.158	9,375,181
2022-06-23	15.050	15.410	14.700	15.380	14.954	9,971,881
2022-06-22	15.350	15.640	15.020	15.030	14.614	9,363,109
2022-06-21	15.660	16.200	15.300	15.560	15.129	12,017,816
2022-06-20	15.830	15.920	15.480	15.590	15.158	10,473,401
2022-06-17	15.000	16.290	14.930	15.900	15.459	16,466,684
2022-06-16	15.330	15.630	15.080	15.170	14.750	10,919,411
2022-06-15	15.840	15.920	15.350	15.370	14.944	16,223,528
2022-06-14	15.060	15.830	14.980	15.830	15.391	18,939,317
2022-06-13	14.850	15.530	14.780	15.260	14.837	16,331,905
2022-06-10	14.410	15.050	14.320	14.960	14.546	17,608,602
2022-06-09	14.600	15.030	14.100	14.680	14.273	14,561,629
2022-06-08	14.560	14.750	14.050	14.580	14.176	8,376,842
2022-06-07	14.720	14.860	14.400	14.560	14.157	7,719,128
2022-06-06	14.000	14.790	13.890	14.700	14.293	11,049,862
2022-06-02	13.890	14.130	13.770	14.000	13.612	5,491,579
2022-06-01	13.940	14.180	13.830	14.010	13.622	6,424,255
2022-05-31	14.170	14.240	13.860	14.050	13.661	5,801,173
2022-05-30	14.050	14.300	13.750	14.150	13.758	7,014,991
2022-05-27	14.050	14.390	13.950	14.070	13.680	7,445,137
2022-05-26	14.250	14.280	13.640	13.990	13.602	7,387,756
2022-05-25	14.120	14.410	13.960	14.180	13.787	7,257,605
2022-05-24	14.970	15.050	14.090	14.160	13.768	10,479,573
2022-05-23	14.080	15.390	14.000	14.790	14.380	13,709,618
2022-05-20	13.760	14.080	13.700	14.000	13.612	7,166,117
2022-05-19	13.520	13.850	13.470	13.840	13.311	6,230,526
2022-05-18	14.050	14.120	13.760	13.810	13.282	6,406,801
2022-05-17	13.900	14.040	13.610	14.010	13.474	7,717,090
2022-05-16	13.770	14.180	13.700	13.960	13.426	11,614,974
2022-05-13	13.500	13.820	13.370	13.710	13.186	10,975,428
2022-05-12	12.990	13.390	12.950	13.290	12.782	7,192,404

← NewerPage 18 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.