AnHui Annada Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	10.390	10.400	10.000	10.030	10.030	4,995,002
2024-10-28	10.190	10.450	10.140	10.370	10.370	6,827,598
2024-10-25	9.680	10.570	9.680	10.200	10.200	9,512,841
2024-10-24	9.800	9.880	9.700	9.830	9.830	2,571,000
2024-10-23	9.750	9.950	9.680	9.880	9.880	4,083,603
2024-10-22	9.490	9.710	9.490	9.710	9.710	3,478,597
2024-10-21	9.560	9.670	9.460	9.500	9.500	3,601,651
2024-10-18	9.380	9.650	9.320	9.530	9.530	3,422,141
2024-10-17	9.480	9.610	9.400	9.420	9.420	2,542,207
2024-10-16	9.290	9.530	9.250	9.480	9.480	2,174,810
2024-10-15	9.550	9.600	9.350	9.360	9.360	2,425,610
2024-10-14	9.340	9.600	9.320	9.550	9.550	2,717,776
2024-10-11	9.550	9.580	9.210	9.300	9.300	3,351,999
2024-10-10	9.630	9.850	9.450	9.550	9.550	4,085,402
2024-10-09	10.180	10.180	9.500	9.510	9.510	6,383,659
2024-10-08	11.010	11.100	9.960	10.420	10.420	10,341,601
2024-09-30	9.680	10.210	9.500	10.100	10.100	7,405,883
2024-09-27	9.200	9.490	9.140	9.350	9.350	3,993,800
2024-09-26	8.850	9.090	8.850	9.080	9.080	1,934,000
2024-09-25	8.900	9.140	8.860	8.900	8.900	2,713,900
2024-09-24	8.590	8.850	8.560	8.850	8.850	1,923,201
2024-09-23	8.520	8.590	8.460	8.540	8.540	637,600
2024-09-20	8.560	8.600	8.460	8.520	8.520	1,046,100
2024-09-19	8.360	8.630	8.340	8.580	8.580	1,436,438
2024-09-18	8.430	8.470	8.230	8.310	8.310	997,237
2024-09-13	8.600	8.650	8.460	8.460	8.460	1,225,500
2024-09-12	8.550	8.700	8.550	8.630	8.630	789,700
2024-09-11	8.580	8.700	8.550	8.600	8.600	838,301
2024-09-10	8.650	8.670	8.530	8.610	8.610	1,013,200
2024-09-09	8.670	8.710	8.550	8.640	8.640	1,341,200
2024-09-06	8.810	8.830	8.660	8.660	8.660	1,002,700
2024-09-05	8.840	8.940	8.770	8.810	8.810	1,418,500
2024-09-04	8.910	8.980	8.790	8.870	8.870	1,464,700
2024-09-03	8.770	9.000	8.720	8.950	8.950	1,823,300
2024-09-02	8.870	8.950	8.770	8.800	8.800	1,362,201
2024-08-30	8.750	8.940	8.730	8.850	8.850	1,978,661
2024-08-29	8.680	8.820	8.580	8.790	8.790	1,169,500
2024-08-28	8.550	8.800	8.530	8.740	8.740	1,245,500
2024-08-27	8.690	8.740	8.570	8.570	8.570	927,361
2024-08-26	8.450	8.820	8.450	8.720	8.720	2,377,798
2024-08-23	8.550	8.610	8.440	8.480	8.480	1,724,317
2024-08-22	8.720	8.860	8.540	8.620	8.620	2,530,317
2024-08-21	9.000	9.000	8.730	8.790	8.790	4,401,098
2024-08-20	8.800	9.430	8.710	9.160	9.160	7,056,559
2024-08-19	8.800	8.940	8.790	8.820	8.820	1,090,900
2024-08-16	8.920	8.990	8.810	8.810	8.810	1,188,760
2024-08-15	8.900	8.990	8.850	8.940	8.940	1,071,300
2024-08-14	9.080	9.170	8.910	8.930	8.930	1,008,501
2024-08-13	8.970	9.100	8.880	9.040	9.040	838,600
2024-08-12	9.000	9.120	8.960	8.970	8.970	1,194,500
2024-08-09	9.110	9.180	9.020	9.060	9.060	917,523
2024-08-08	9.000	9.150	8.970	9.100	9.100	1,030,100
2024-08-07	9.080	9.120	8.970	9.070	9.070	861,223
2024-08-06	8.920	9.090	8.920	9.060	9.060	1,379,723
2024-08-05	9.050	9.180	8.860	8.910	8.910	1,743,300
2024-08-02	9.200	9.300	9.130	9.150	9.150	1,273,700
2024-08-01	9.320	9.530	9.230	9.240	9.240	1,563,100
2024-07-31	8.980	9.360	8.980	9.320	9.320	2,664,601
2024-07-30	9.020	9.130	8.930	8.970	8.970	2,129,635
2024-07-29	9.130	9.140	9.000	9.050	9.050	779,800

← NewerPage 9 of 21 · 1,218 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.