AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.020	15.240	14.900	15.200	14.619	3,469,701
2022-02-08	14.940	14.990	14.630	14.990	14.417	3,078,305
2022-02-07	14.700	14.900	14.480	14.840	14.272	3,914,640
2022-01-28	14.290	14.450	13.830	14.270	13.724	3,499,207
2022-01-27	14.600	14.760	14.090	14.130	13.590	3,106,501
2022-01-26	14.410	14.720	14.360	14.670	14.109	3,410,040
2022-01-25	14.900	15.140	14.320	14.360	13.811	4,767,350
2022-01-24	14.680	15.190	14.410	15.080	14.503	4,588,386
2022-01-21	14.950	14.950	14.640	14.780	14.215	2,654,400
2022-01-20	15.490	15.560	14.780	14.850	14.282	5,194,400
2022-01-19	15.660	15.770	15.290	15.490	14.898	3,737,500
2022-01-18	16.010	16.200	15.580	15.660	15.061	5,671,700
2022-01-17	16.050	16.210	15.950	16.110	15.494	3,936,401
2022-01-14	16.300	16.450	15.930	15.950	15.340	4,806,218
2022-01-13	16.720	16.720	16.250	16.360	15.734	5,763,500
2022-01-12	16.570	16.820	16.440	16.760	16.119	5,902,339
2022-01-11	16.520	16.860	16.430	16.500	15.869	6,995,233
2022-01-10	16.200	16.680	16.110	16.530	15.898	5,503,833
2022-01-07	16.880	16.900	16.170	16.200	15.580	9,603,933
2022-01-06	16.840	17.110	16.710	16.950	16.302	10,212,517
2022-01-05	16.800	17.190	16.520	17.010	16.359	20,207,326
2022-01-04	16.300	16.470	16.080	16.350	15.725	5,254,454
2021-12-31	16.090	16.390	15.930	16.260	15.638	4,639,600
2021-12-30	16.000	16.180	15.880	15.930	15.321	4,090,673
2021-12-29	15.750	16.360	15.740	16.040	15.427	7,079,051
2021-12-28	15.300	15.790	15.180	15.780	15.177	4,685,538
2021-12-27	15.060	15.430	14.860	15.230	14.648	3,708,000
2021-12-24	16.160	16.280	15.010	15.160	14.580	9,440,580
2021-12-23	16.270	16.370	16.180	16.190	15.571	3,759,974
2021-12-22	16.480	16.500	16.250	16.390	15.763	3,368,300
2021-12-21	16.100	16.550	16.070	16.310	15.686	3,677,701
2021-12-20	16.710	16.860	16.140	16.150	15.532	6,523,827
2021-12-17	17.410	17.410	16.960	16.990	16.340	5,437,232
2021-12-16	17.010	17.450	16.910	17.350	16.686	6,835,109
2021-12-15	17.650	18.020	17.200	17.310	16.648	10,653,001
2021-12-14	17.410	17.870	17.410	17.640	16.965	11,949,923
2021-12-13	17.260	17.370	16.970	17.170	16.513	5,384,300
2021-12-10	16.720	17.300	16.680	17.260	16.600	7,743,700
2021-12-09	16.940	17.090	16.720	16.770	16.129	5,881,202
2021-12-08	16.750	16.960	16.670	16.950	16.302	5,575,700
2021-12-07	17.260	17.360	16.350	16.660	16.023	8,816,901
2021-12-06	17.540	17.990	17.080	17.160	16.504	8,885,699
2021-12-03	17.890	18.100	17.510	17.700	17.023	11,445,855
2021-12-02	17.980	18.740	17.870	18.090	17.398	19,714,899
2021-12-01	17.510	18.000	17.330	17.970	17.283	14,229,461
2021-11-30	17.400	18.130	17.400	17.720	17.042	19,008,984
2021-11-29	16.200	17.240	16.120	17.240	16.581	13,096,327
2021-11-26	16.520	17.040	16.520	16.690	16.052	9,299,001
2021-11-25	16.910	16.950	16.520	16.600	15.965	6,369,104
2021-11-24	17.160	17.290	16.760	16.790	16.148	11,477,923
2021-11-23	17.060	17.740	16.860	17.270	16.610	12,745,804
2021-11-22	16.700	17.160	16.660	17.130	16.475	12,044,000
2021-11-19	16.590	16.870	16.420	16.650	16.013	12,868,901
2021-11-18	16.410	17.070	16.330	16.670	16.032	13,475,403
2021-11-17	16.100	16.520	16.000	16.490	15.859	8,781,526
2021-11-16	16.940	16.940	15.960	16.030	15.417	13,020,241
2021-11-15	17.920	18.020	16.600	16.890	16.244	15,005,377
2021-11-12	18.110	18.260	17.780	18.030	17.340	8,150,932
2021-11-11	18.380	18.820	18.070	18.130	17.437	9,928,248
2021-11-10	19.100	19.100	18.020	18.400	17.696	10,742,892

← NewerPage 20 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.