AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.300	13.640	13.150	13.150	12.647	9,799,431
2022-05-10	13.000	13.250	12.850	13.200	12.695	6,719,459
2022-05-09	12.960	13.280	12.860	13.230	12.724	6,242,976
2022-05-06	12.700	13.390	12.560	12.980	12.484	8,468,520
2022-05-05	12.600	13.270	12.500	13.020	12.522	9,478,715
2022-04-29	12.500	12.760	12.280	12.720	12.234	10,883,258
2022-04-28	12.350	12.760	12.220	12.290	11.820	8,527,192
2022-04-27	11.600	12.630	11.400	12.520	12.041	11,406,200
2022-04-26	12.010	12.360	11.580	11.750	11.301	10,156,954
2022-04-25	13.030	13.030	11.920	11.920	11.464	11,112,867
2022-04-22	13.420	13.610	13.040	13.250	12.743	9,511,390
2022-04-21	14.810	14.840	13.530	13.630	13.109	11,722,817
2022-04-20	15.330	15.390	14.660	14.660	14.099	8,185,595
2022-04-19	14.980	15.460	14.900	15.290	14.705	8,785,010
2022-04-18	14.910	15.130	14.480	14.940	14.369	7,555,759
2022-04-15	16.010	16.280	15.020	15.220	14.638	14,091,410
2022-04-14	16.000	16.370	15.700	16.300	15.677	11,256,636
2022-04-13	17.230	17.240	15.800	15.910	15.302	14,427,489
2022-04-12	17.390	17.620	16.450	17.080	16.427	13,230,570
2022-04-11	18.400	18.640	17.380	17.690	17.013	16,331,900
2022-04-08	17.470	18.990	17.350	18.630	17.918	22,705,046
2022-04-07	17.340	18.090	16.950	17.660	16.985	14,679,798
2022-04-06	18.030	18.080	17.120	17.450	16.783	17,016,990
2022-04-01	18.300	18.780	17.980	18.050	17.360	14,691,602
2022-03-31	19.550	19.600	18.400	18.570	17.860	21,828,762
2022-03-30	19.000	19.900	18.800	19.770	19.014	23,621,499
2022-03-29	18.930	19.660	18.930	19.140	18.408	24,890,305
2022-03-28	19.520	19.540	18.320	18.750	18.033	22,625,353
2022-03-25	19.190	20.390	18.600	19.740	18.985	42,339,601
2022-03-24	16.700	18.810	16.700	18.810	18.091	26,633,241
2022-03-23	16.290	17.880	16.290	17.100	16.446	16,955,319
2022-03-22	17.180	17.380	16.200	16.430	15.802	18,153,250
2022-03-21	16.800	18.160	16.750	17.650	16.975	13,198,216
2022-03-18	16.680	16.900	16.450	16.740	16.100	6,458,780
2022-03-17	17.000	17.490	16.590	16.720	16.081	9,304,801
2022-03-16	16.650	17.100	15.620	16.940	16.292	11,451,846
2022-03-15	17.110	17.420	16.080	16.080	15.465	11,740,409
2022-03-14	17.550	17.880	17.300	17.320	16.658	11,031,634
2022-03-11	18.010	18.120	17.250	17.850	17.167	14,985,945
2022-03-10	18.000	19.000	17.840	18.340	17.639	20,314,569
2022-03-09	17.540	17.920	16.420	17.590	16.917	16,041,228
2022-03-08	18.300	18.380	16.830	17.460	16.792	22,810,105
2022-03-07	18.470	18.980	18.200	18.380	17.677	13,830,738
2022-03-04	18.280	18.900	17.950	18.770	18.052	19,558,742
2022-03-03	19.250	19.310	18.220	18.280	17.581	20,009,942
2022-03-02	18.000	19.090	17.910	18.700	17.985	30,018,478
2022-03-01	17.140	18.680	17.010	18.300	17.600	33,854,397
2022-02-28	16.150	17.680	16.090	17.180	16.523	28,080,618
2022-02-25	16.150	16.470	15.940	16.070	15.455	6,531,402
2022-02-24	16.590	16.840	15.710	16.030	15.417	12,742,857
2022-02-23	16.330	16.730	16.180	16.620	15.984	10,819,009
2022-02-22	16.020	16.250	15.800	16.160	15.542	6,733,466
2022-02-21	15.930	16.300	15.800	16.100	15.484	6,600,701
2022-02-18	15.520	16.340	15.500	15.990	15.379	8,261,501
2022-02-17	15.250	16.200	15.200	15.710	15.109	8,081,141
2022-02-16	14.900	15.350	14.830	15.330	14.744	5,370,941
2022-02-15	14.830	14.950	14.680	14.810	14.244	2,672,261
2022-02-14	14.780	15.050	14.690	14.770	14.205	2,521,140
2022-02-11	15.150	15.220	14.820	14.930	14.359	3,026,202
2022-02-10	15.290	15.350	15.100	15.160	14.580	2,963,900

← NewerPage 19 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.