CNNC Hua Yuan Titanium Dioxide Co., Ltd (002145.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.9500 | 4.1800 | 3.9200 | 4.0300 | 4.0300 | 50,041,925 |
| 18 Apr 2024 | 3.8900 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 87,268,880 |
| 17 Apr 2024 | 3.5700 | 3.9100 | 3.5500 | 3.8600 | 3.8600 | 147,063,245 |
| 16 Apr 2024 | 3.5700 | 3.8300 | 3.5600 | 3.5900 | 3.5900 | 186,364,496 |
| 15 Apr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 10,463,100 |
| 12 Apr 2024 | 4.4200 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 25,786,490 |
| 11 Apr 2024 | 4.4000 | 4.5200 | 4.3400 | 4.4400 | 4.4400 | 37,040,472 |
| 10 Apr 2024 | 4.4800 | 4.4800 | 4.3800 | 4.4100 | 4.4100 | 31,596,348 |
| 09 Apr 2024 | 4.3700 | 4.5000 | 4.3600 | 4.4900 | 4.4900 | 38,781,444 |
| 08 Apr 2024 | 4.4600 | 4.5500 | 4.3900 | 4.4000 | 4.4000 | 54,241,797 |
| 03 Apr 2024 | 4.4000 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 71,256,540 |
| 02 Apr 2024 | 4.3000 | 4.4800 | 4.2800 | 4.4600 | 4.4600 | 79,957,679 |
| 01 Apr 2024 | 4.1300 | 4.3200 | 4.1300 | 4.3000 | 4.3000 | 45,162,941 |
| 29 Mar 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1200 | 4.1200 | 10,666,215 |
| 28 Mar 2024 | 4.0300 | 4.1400 | 4.0100 | 4.0900 | 4.0900 | 24,698,247 |
| 27 Mar 2024 | 4.1500 | 4.1600 | 4.0100 | 4.0300 | 4.0300 | 29,052,290 |
| 26 Mar 2024 | 4.1400 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 26,264,325 |
| 25 Mar 2024 | 4.2100 | 4.2800 | 4.1500 | 4.1600 | 4.1600 | 30,375,310 |
| 22 Mar 2024 | 4.3500 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 30,086,589 |
| 21 Mar 2024 | 4.3600 | 4.4200 | 4.3200 | 4.3600 | 4.3600 | 29,827,550 |
| 20 Mar 2024 | 4.3000 | 4.3700 | 4.3000 | 4.3600 | 4.3600 | 28,821,024 |
| 19 Mar 2024 | 4.2800 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 48,261,726 |
| 18 Mar 2024 | 4.2500 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 39,161,241 |
| 15 Mar 2024 | 4.1600 | 4.2500 | 4.1200 | 4.2500 | 4.2500 | 34,219,242 |
| 14 Mar 2024 | 4.2200 | 4.2600 | 4.1300 | 4.1700 | 4.1700 | 29,561,396 |
| 13 Mar 2024 | 4.2000 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 33,941,119 |
| 12 Mar 2024 | 4.1900 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 35,781,898 |
| 11 Mar 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 36,056,753 |
| 08 Mar 2024 | 4.1000 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 23,219,119 |
| 07 Mar 2024 | 4.1500 | 4.2100 | 4.1000 | 4.1100 | 4.1100 | 29,915,370 |
| 06 Mar 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 33,145,213 |
| 05 Mar 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 41,871,856 |
| 04 Mar 2024 | 4.2200 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 34,896,264 |
| 01 Mar 2024 | 4.2300 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 40,330,601 |
| 29 Feb 2024 | 4.0900 | 4.2600 | 4.0700 | 4.2500 | 4.2500 | 55,937,992 |
| 28 Feb 2024 | 4.3200 | 4.4200 | 4.1200 | 4.1200 | 4.1200 | 96,009,091 |
| 27 Feb 2024 | 4.2700 | 4.4500 | 4.2200 | 4.3800 | 4.3800 | 117,247,861 |
| 26 Feb 2024 | 4.0700 | 4.1900 | 3.9800 | 4.1100 | 4.1100 | 61,411,404 |
| 23 Feb 2024 | 4.0500 | 4.0600 | 3.9900 | 4.0300 | 4.0300 | 43,536,217 |
| 22 Feb 2024 | 4.0700 | 4.1600 | 4.0000 | 4.0400 | 4.0400 | 43,933,609 |
| 21 Feb 2024 | 3.9100 | 4.0800 | 3.8700 | 3.9600 | 3.9600 | 43,634,084 |
| 20 Feb 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9400 | 3.9400 | 30,124,328 |
| 19 Feb 2024 | 4.0100 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 53,277,384 |
| 08 Feb 2024 | 3.8100 | 4.1100 | 3.8100 | 4.0000 | 4.0000 | 70,639,546 |
| 07 Feb 2024 | 3.5300 | 3.8100 | 3.5300 | 3.8000 | 3.8000 | 69,126,383 |
| 06 Feb 2024 | 3.2200 | 3.5800 | 3.1800 | 3.5300 | 3.5300 | 70,833,654 |
| 05 Feb 2024 | 3.5000 | 3.5000 | 3.1900 | 3.2700 | 3.2700 | 65,426,539 |
| 02 Feb 2024 | 3.7600 | 3.7800 | 3.4000 | 3.5400 | 3.5400 | 49,631,691 |
| 01 Feb 2024 | 3.7900 | 3.8400 | 3.6900 | 3.7200 | 3.7200 | 32,605,077 |
| 31 Jan 2024 | 3.9100 | 3.9600 | 3.7900 | 3.8000 | 3.8000 | 28,839,378 |
| 30 Jan 2024 | 4.0200 | 4.0600 | 3.9200 | 3.9300 | 3.9300 | 22,180,370 |
| 29 Jan 2024 | 4.1300 | 4.1600 | 4.0200 | 4.0200 | 4.0200 | 23,778,299 |
| 26 Jan 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1300 | 4.1300 | 26,734,713 |
| 25 Jan 2024 | 4.0300 | 4.1400 | 3.9900 | 4.1300 | 4.1300 | 32,021,303 |
| 24 Jan 2024 | 3.9700 | 4.0400 | 3.8400 | 4.0200 | 4.0200 | 34,609,703 |
| 23 Jan 2024 | 3.9200 | 4.0200 | 3.8400 | 3.9700 | 3.9700 | 38,406,337 |
| 22 Jan 2024 | 4.0600 | 4.0900 | 3.8600 | 3.9000 | 3.9000 | 36,340,418 |
| 19 Jan 2024 | 4.1600 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 31,738,825 |
| 18 Jan 2024 | 4.1300 | 4.1800 | 3.9700 | 4.1700 | 4.1700 | 49,610,590 |
| 17 Jan 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 16,956,174 |
| 16 Jan 2024 | 4.2900 | 4.3100 | 4.2100 | 4.2600 | 4.2600 | 20,007,835 |
| 15 Jan 2024 | 4.3500 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | 15,529,009 |
| 12 Jan 2024 | 4.4000 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 14,420,553 |
| 11 Jan 2024 | 4.3000 | 4.4200 | 4.2500 | 4.4000 | 4.4000 | 20,739,768 |
| 10 Jan 2024 | 4.2800 | 4.3500 | 4.2200 | 4.2900 | 4.2900 | 15,788,648 |
| 09 Jan 2024 | 4.2900 | 4.3700 | 4.2700 | 4.3000 | 4.3000 | 18,307,473 |
| 08 Jan 2024 | 4.3700 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 21,769,092 |
| 05 Jan 2024 | 4.4500 | 4.4900 | 4.3600 | 4.3800 | 4.3800 | 21,649,643 |
| 04 Jan 2024 | 4.4900 | 4.5200 | 4.4300 | 4.4600 | 4.4600 | 16,875,819 |
| 03 Jan 2024 | 4.4800 | 4.5300 | 4.4500 | 4.5000 | 4.5000 | 20,172,029 |
| 02 Jan 2024 | 4.4800 | 4.5100 | 4.4300 | 4.4700 | 4.4700 | 19,928,795 |
| 29 Dec 2023 | 4.4100 | 4.4900 | 4.4100 | 4.4800 | 4.4800 | 28,686,326 |
| 28 Dec 2023 | 4.2000 | 4.4000 | 4.1900 | 4.4000 | 4.4000 | 39,599,557 |
| 27 Dec 2023 | 4.1800 | 4.2200 | 4.1300 | 4.2100 | 4.2100 | 23,869,939 |
| 26 Dec 2023 | 4.2300 | 4.2500 | 4.1500 | 4.1600 | 4.1600 | 28,749,135 |
| 25 Dec 2023 | 4.3100 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 38,671,348 |
| 22 Dec 2023 | 4.3100 | 4.3600 | 4.2400 | 4.3200 | 4.3200 | 24,081,845 |
| 21 Dec 2023 | 4.2900 | 4.3500 | 4.2300 | 4.3000 | 4.3000 | 27,899,468 |
| 20 Dec 2023 | 4.4100 | 4.4300 | 4.3100 | 4.3200 | 4.3200 | 23,314,937 |
| 19 Dec 2023 | 4.4300 | 4.4500 | 4.3700 | 4.4000 | 4.4000 | 17,728,450 |
| 18 Dec 2023 | 4.5000 | 4.5100 | 4.4100 | 4.4200 | 4.4200 | 22,644,430 |
| 15 Dec 2023 | 4.5200 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 18,596,853 |
| 14 Dec 2023 | 4.5500 | 4.5900 | 4.5100 | 4.5200 | 4.5200 | 16,144,812 |
| 13 Dec 2023 | 4.6000 | 4.6100 | 4.5400 | 4.5500 | 4.5500 | 17,223,914 |
| 12 Dec 2023 | 4.6200 | 4.6400 | 4.5800 | 4.6000 | 4.6000 | 18,036,020 |
| 11 Dec 2023 | 4.5300 | 4.6600 | 4.4800 | 4.6400 | 4.6400 | 28,088,028 |
| 08 Dec 2023 | 4.5600 | 4.5900 | 4.5400 | 4.5600 | 4.5600 | 19,564,469 |
| 07 Dec 2023 | 4.6200 | 4.6300 | 4.5200 | 4.5500 | 4.5500 | 22,538,245 |
| 06 Dec 2023 | 4.5400 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 29,792,143 |
| 05 Dec 2023 | 4.6600 | 4.6900 | 4.5600 | 4.5700 | 4.5700 | 28,993,646 |
| 04 Dec 2023 | 4.7200 | 4.7500 | 4.6600 | 4.6700 | 4.6700 | 27,005,095 |
| 01 Dec 2023 | 4.6500 | 4.7700 | 4.6200 | 4.7400 | 4.7400 | 39,542,762 |
| 30 Nov 2023 | 4.7000 | 4.7200 | 4.6200 | 4.6200 | 4.6200 | 40,908,951 |
| 29 Nov 2023 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 25,416,714 |
| 28 Nov 2023 | 4.7200 | 4.7600 | 4.6900 | 4.7400 | 4.7400 | 22,317,981 |
| 27 Nov 2023 | 4.7600 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 25,613,645 |
| 24 Nov 2023 | 4.8400 | 4.8500 | 4.7500 | 4.7700 | 4.7700 | 31,516,327 |
| 23 Nov 2023 | 4.8200 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 26,009,143 |
| 22 Nov 2023 | 4.9300 | 4.9500 | 4.8400 | 4.8400 | 4.8400 | 35,169,396 |
| 21 Nov 2023 | 4.9500 | 4.9700 | 4.9000 | 4.9200 | 4.9200 | 35,278,686 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.