BaoJi Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.440 | 27.450 | 26.420 | 27.450 | 27.450 | 11,989,336 |
| 2024-04-26 | 25.610 | 26.200 | 25.500 | 26.070 | 26.070 | 9,306,633 |
| 2024-04-25 | 24.860 | 26.330 | 24.710 | 25.920 | 25.920 | 12,202,063 |
| 2024-04-24 | 24.610 | 25.040 | 24.300 | 25.020 | 25.020 | 5,856,815 |
| 2024-04-23 | 25.650 | 25.800 | 24.500 | 24.610 | 24.610 | 8,035,403 |
| 2024-04-22 | 24.970 | 25.650 | 24.880 | 25.090 | 25.090 | 7,145,915 |
| 2024-04-19 | 24.990 | 25.530 | 24.830 | 24.990 | 24.990 | 6,521,900 |
| 2024-04-18 | 24.760 | 25.230 | 24.670 | 25.130 | 25.130 | 7,185,067 |
| 2024-04-17 | 24.450 | 25.100 | 24.240 | 24.950 | 24.950 | 7,294,883 |
| 2024-04-16 | 25.400 | 25.660 | 24.040 | 24.160 | 24.160 | 10,296,480 |
| 2024-04-15 | 26.400 | 26.410 | 24.810 | 25.710 | 25.710 | 12,154,248 |
| 2024-04-12 | 26.840 | 27.270 | 26.280 | 26.350 | 26.350 | 9,187,720 |
| 2024-04-11 | 26.890 | 27.970 | 26.490 | 26.970 | 26.970 | 11,750,262 |
| 2024-04-10 | 28.300 | 28.560 | 27.020 | 27.280 | 27.280 | 14,127,035 |
| 2024-04-09 | 27.830 | 28.900 | 27.550 | 28.670 | 28.670 | 14,943,822 |
| 2024-04-08 | 28.700 | 29.300 | 27.880 | 28.090 | 28.090 | 22,409,976 |
| 2024-04-03 | 27.420 | 29.240 | 27.100 | 29.130 | 29.130 | 26,201,528 |
| 2024-04-02 | 26.710 | 27.920 | 26.610 | 27.320 | 27.320 | 13,923,832 |
| 2024-04-01 | 26.940 | 27.050 | 26.090 | 26.820 | 26.820 | 15,175,046 |
| 2024-03-29 | 27.560 | 27.650 | 27.200 | 27.630 | 27.630 | 2,584,442 |
| 2024-03-28 | 26.150 | 27.650 | 26.150 | 27.430 | 27.430 | 7,598,063 |
| 2024-03-27 | 27.150 | 27.180 | 26.150 | 26.150 | 26.150 | 4,500,276 |
| 2024-03-26 | 27.320 | 27.470 | 26.650 | 27.120 | 27.120 | 6,546,533 |
| 2024-03-25 | 27.780 | 28.060 | 27.270 | 27.300 | 27.300 | 5,467,283 |
| 2024-03-22 | 28.400 | 28.570 | 27.790 | 27.790 | 27.790 | 6,778,512 |
| 2024-03-21 | 28.800 | 28.950 | 28.290 | 28.520 | 28.520 | 5,408,876 |
| 2024-03-20 | 28.650 | 28.880 | 28.400 | 28.680 | 28.680 | 5,407,855 |
| 2024-03-19 | 28.410 | 29.280 | 28.240 | 28.710 | 28.710 | 9,335,118 |
| 2024-03-18 | 28.100 | 28.570 | 28.000 | 28.550 | 28.550 | 9,404,028 |
| 2024-03-15 | 27.310 | 28.190 | 27.200 | 28.160 | 28.160 | 8,885,678 |
| 2024-03-14 | 27.520 | 27.950 | 27.080 | 27.330 | 27.330 | 6,826,192 |
| 2024-03-13 | 27.330 | 27.840 | 27.120 | 27.580 | 27.580 | 6,973,400 |
| 2024-03-12 | 27.280 | 27.500 | 26.950 | 27.360 | 27.360 | 6,655,091 |
| 2024-03-11 | 26.670 | 27.180 | 26.620 | 27.160 | 27.160 | 6,513,400 |
| 2024-03-08 | 26.820 | 26.880 | 26.150 | 26.580 | 26.580 | 6,423,059 |
| 2024-03-07 | 26.650 | 27.520 | 26.610 | 26.710 | 26.710 | 9,782,929 |
| 2024-03-06 | 26.740 | 26.910 | 26.370 | 26.590 | 26.590 | 5,671,760 |
| 2024-03-05 | 26.680 | 27.130 | 26.520 | 26.740 | 26.740 | 5,784,721 |
| 2024-03-04 | 26.780 | 27.010 | 26.610 | 26.780 | 26.780 | 5,163,374 |
| 2024-03-01 | 26.810 | 26.950 | 26.530 | 26.760 | 26.760 | 5,301,827 |
| 2024-02-29 | 25.900 | 26.630 | 25.830 | 26.630 | 26.630 | 5,361,286 |
| 2024-02-28 | 26.990 | 27.480 | 25.880 | 25.900 | 25.900 | 8,947,800 |
| 2024-02-27 | 26.400 | 26.900 | 26.210 | 26.890 | 26.890 | 5,566,362 |
| 2024-02-26 | 26.620 | 26.800 | 26.240 | 26.470 | 26.470 | 5,048,545 |
| 2024-02-23 | 26.530 | 26.540 | 26.080 | 26.420 | 26.420 | 4,374,415 |
| 2024-02-22 | 26.300 | 26.550 | 26.100 | 26.420 | 26.420 | 4,063,654 |
| 2024-02-21 | 25.580 | 26.800 | 25.320 | 26.160 | 26.160 | 5,665,042 |
| 2024-02-20 | 25.630 | 25.770 | 25.250 | 25.690 | 25.690 | 3,490,091 |
| 2024-02-19 | 25.990 | 26.410 | 25.580 | 25.800 | 25.800 | 5,683,694 |
| 2024-02-08 | 25.090 | 26.590 | 25.060 | 25.860 | 25.860 | 7,755,719 |
| 2024-02-07 | 23.380 | 25.240 | 23.310 | 25.100 | 25.100 | 8,168,685 |
| 2024-02-06 | 21.210 | 23.580 | 21.200 | 23.390 | 23.390 | 7,078,170 |
| 2024-02-05 | 22.520 | 22.850 | 20.700 | 21.500 | 21.500 | 6,825,510 |
| 2024-02-02 | 23.980 | 24.210 | 22.210 | 22.970 | 22.970 | 5,237,500 |
| 2024-02-01 | 24.100 | 24.530 | 23.590 | 23.920 | 23.920 | 3,743,152 |
| 2024-01-31 | 25.010 | 25.440 | 24.180 | 24.190 | 24.190 | 4,849,806 |
| 2024-01-30 | 25.880 | 26.250 | 25.200 | 25.250 | 25.250 | 3,679,425 |
| 2024-01-29 | 26.660 | 26.800 | 26.010 | 26.060 | 26.060 | 4,003,238 |
| 2024-01-26 | 26.700 | 27.000 | 26.370 | 26.530 | 26.530 | 5,532,306 |
| 2024-01-25 | 25.740 | 26.750 | 25.580 | 26.650 | 26.650 | 6,090,451 |
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.