BaoJi Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.320 | 23.910 | 23.230 | 23.790 | 23.790 | 3,612,607 |
| 2024-07-25 | 23.210 | 23.560 | 22.950 | 23.310 | 23.310 | 2,315,398 |
| 2024-07-24 | 23.230 | 23.670 | 23.140 | 23.320 | 23.320 | 2,816,085 |
| 2024-07-23 | 24.210 | 24.210 | 23.270 | 23.280 | 23.280 | 4,138,000 |
| 2024-07-22 | 24.130 | 24.330 | 23.920 | 24.210 | 24.210 | 3,156,201 |
| 2024-07-19 | 23.750 | 24.300 | 23.560 | 24.100 | 24.100 | 3,435,100 |
| 2024-07-18 | 23.800 | 23.980 | 23.430 | 23.910 | 23.910 | 4,758,988 |
| 2024-07-17 | 24.250 | 24.260 | 23.780 | 23.950 | 23.950 | 3,813,100 |
| 2024-07-16 | 24.240 | 24.250 | 24.050 | 24.160 | 24.160 | 2,840,000 |
| 2024-07-15 | 24.440 | 24.460 | 24.150 | 24.250 | 24.250 | 3,050,181 |
| 2024-07-12 | 25.040 | 25.050 | 24.460 | 24.520 | 24.520 | 4,581,900 |
| 2024-07-11 | 24.830 | 25.060 | 24.700 | 25.000 | 25.000 | 5,299,443 |
| 2024-07-10 | 24.500 | 24.870 | 24.290 | 24.350 | 24.350 | 3,764,562 |
| 2024-07-09 | 24.490 | 24.730 | 23.870 | 24.560 | 24.560 | 5,339,600 |
| 2024-07-08 | 25.070 | 25.160 | 24.360 | 24.450 | 24.450 | 3,358,900 |
| 2024-07-05 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 0 |
| 2024-07-04 | 25.270 | 25.370 | 24.450 | 24.530 | 24.530 | 3,798,000 |
| 2024-07-03 | 25.190 | 25.300 | 24.900 | 25.090 | 25.090 | 3,575,070 |
| 2024-07-02 | 25.850 | 25.850 | 25.080 | 25.190 | 25.190 | 4,559,792 |
| 2024-07-01 | 25.550 | 25.890 | 25.360 | 25.860 | 25.860 | 3,115,171 |
| 2024-06-28 | 25.000 | 25.890 | 25.000 | 25.530 | 25.530 | 4,656,600 |
| 2024-06-27 | 25.780 | 25.850 | 25.060 | 25.080 | 25.080 | 3,840,501 |
| 2024-06-26 | 25.220 | 25.930 | 24.980 | 25.920 | 25.920 | 3,371,833 |
| 2024-06-25 | 25.440 | 25.640 | 25.130 | 25.290 | 25.290 | 3,124,653 |
| 2024-06-24 | 25.810 | 25.970 | 25.270 | 25.370 | 25.370 | 3,812,518 |
| 2024-06-21 | 26.120 | 26.480 | 26.030 | 26.070 | 26.070 | 2,965,443 |
| 2024-06-20 | 26.610 | 26.760 | 26.120 | 26.120 | 26.120 | 3,887,196 |
| 2024-06-19 | 27.350 | 27.360 | 26.730 | 26.730 | 26.730 | 4,159,830 |
| 2024-06-18 | 27.000 | 27.500 | 26.810 | 27.240 | 27.240 | 4,236,843 |
| 2024-06-17 | 27.070 | 27.990 | 26.940 | 26.940 | 26.940 | 7,198,518 |
| 2024-06-14 | 27.000 | 27.060 | 26.590 | 26.930 | 26.930 | 3,711,235 |
| 2024-06-13 | 27.350 | 27.350 | 26.790 | 26.930 | 26.930 | 3,235,500 |
| 2024-06-12 | 27.030 | 27.480 | 26.970 | 27.240 | 27.240 | 4,056,548 |
| 2024-06-11 | 26.750 | 27.210 | 26.100 | 27.060 | 27.060 | 4,910,855 |
| 2024-06-07 | 27.180 | 27.270 | 26.670 | 26.830 | 26.830 | 3,840,858 |
| 2024-06-06 | 27.580 | 27.750 | 26.810 | 26.970 | 26.970 | 6,620,811 |
| 2024-06-05 | 27.400 | 28.150 | 27.210 | 27.580 | 27.580 | 6,775,750 |
| 2024-06-04 | 26.700 | 27.670 | 26.660 | 27.570 | 27.570 | 5,924,824 |
| 2024-06-03 | 27.690 | 27.690 | 26.760 | 26.940 | 26.940 | 6,783,901 |
| 2024-05-31 | 27.910 | 28.070 | 27.340 | 27.690 | 27.690 | 5,754,084 |
| 2024-05-30 | 27.820 | 27.870 | 27.500 | 27.680 | 27.680 | 4,848,210 |
| 2024-05-29 | 27.350 | 28.300 | 27.220 | 27.820 | 27.820 | 8,163,035 |
| 2024-05-28 | 27.290 | 28.040 | 27.190 | 27.360 | 27.360 | 6,248,400 |
| 2024-05-27 | 27.180 | 27.340 | 26.610 | 27.330 | 27.330 | 4,532,500 |
| 2024-05-24 | 27.050 | 27.450 | 27.050 | 27.180 | 27.180 | 3,819,505 |
| 2024-05-23 | 27.900 | 27.900 | 27.200 | 27.270 | 27.270 | 7,237,449 |
| 2024-05-22 | 28.280 | 28.630 | 27.880 | 28.250 | 28.250 | 6,388,481 |
| 2024-05-21 | 28.950 | 28.980 | 28.180 | 28.360 | 28.360 | 7,230,501 |
| 2024-05-20 | 28.420 | 29.110 | 28.400 | 28.900 | 28.900 | 10,649,408 |
| 2024-05-17 | 27.760 | 28.280 | 27.630 | 28.210 | 28.210 | 6,964,390 |
| 2024-05-16 | 28.030 | 28.300 | 27.660 | 27.800 | 27.800 | 5,096,865 |
| 2024-05-15 | 27.940 | 28.450 | 27.680 | 27.950 | 27.950 | 6,096,700 |
| 2024-05-14 | 28.260 | 28.560 | 27.800 | 27.960 | 27.960 | 5,800,415 |
| 2024-05-13 | 28.200 | 28.570 | 27.700 | 28.060 | 28.060 | 6,548,778 |
| 2024-05-10 | 28.900 | 29.230 | 28.260 | 28.490 | 28.490 | 8,139,401 |
| 2024-05-09 | 27.800 | 28.860 | 27.720 | 28.660 | 28.660 | 11,212,083 |
| 2024-05-08 | 28.410 | 28.410 | 27.570 | 27.680 | 27.680 | 8,031,442 |
| 2024-05-07 | 27.720 | 28.720 | 27.580 | 28.440 | 28.440 | 12,987,103 |
| 2024-05-06 | 27.320 | 27.880 | 27.170 | 27.710 | 27.710 | 8,483,137 |
| 2024-04-30 | 27.400 | 27.530 | 26.920 | 26.930 | 26.930 | 6,972,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-17 | 0.8500 CNY |
| 2021-07-29 | 1.0500 CNY |
| 2020-05-28 | 0.2000 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.