BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	23.850	24.000	23.660	23.900	23.900	2,558,600
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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.