BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.740	26.750	25.580	26.650	26.650	6,090,451
2024-01-24	25.750	25.820	24.770	25.700	25.700	4,091,430
2024-01-23	25.240	25.800	24.660	25.570	25.570	5,527,915
2024-01-22	26.410	26.480	25.120	25.410	25.410	4,066,706
2024-01-19	26.700	26.880	26.220	26.510	26.510	4,609,362
2024-01-18	26.500	26.680	25.810	26.650	26.650	6,711,364
2024-01-17	28.140	28.250	26.660	26.700	26.700	7,413,850
2024-01-16	29.000	29.000	27.950	28.240	28.240	4,803,777
2024-01-15	29.330	29.460	28.840	28.880	28.880	3,441,203
2024-01-12	29.650	29.880	29.320	29.430	29.430	2,307,300
2024-01-11	29.000	29.710	28.860	29.700	29.700	3,624,191
2024-01-10	29.510	29.890	29.010	29.070	29.070	3,373,671
2024-01-09	29.240	29.880	29.120	29.550	29.550	3,884,366
2024-01-08	30.400	30.460	29.200	29.260	29.260	7,644,602
2024-01-05	31.560	31.660	30.280	30.520	30.520	3,984,055
2024-01-04	31.680	31.830	31.220	31.560	31.560	2,554,200
2024-01-03	31.960	31.960	31.570	31.810	31.810	3,734,459
2024-01-02	31.500	32.330	31.370	31.960	31.960	6,057,935
2023-12-29	30.680	31.520	30.520	31.390	31.390	5,753,782
2023-12-28	30.360	30.850	30.210	30.670	30.670	4,351,832
2023-12-27	29.810	30.570	29.650	30.370	30.370	3,946,601
2023-12-26	30.760	30.780	29.720	29.930	29.930	4,150,965
2023-12-25	29.600	30.720	29.540	30.650	30.650	6,931,156
2023-12-22	28.950	29.750	28.810	29.480	29.480	5,265,051
2023-12-21	28.800	29.090	28.480	28.950	28.950	4,561,625
2023-12-20	29.990	30.080	28.920	28.950	28.950	4,753,187
2023-12-19	30.470	30.470	29.600	29.890	29.890	4,687,046
2023-12-18	31.150	31.150	30.300	30.450	30.450	4,123,599
2023-12-15	31.550	31.880	31.130	31.130	31.130	2,937,938
2023-12-14	31.800	31.980	31.540	31.550	31.550	1,728,956
2023-12-13	32.280	32.480	31.650	31.650	31.650	2,881,115
2023-12-12	32.830	32.860	32.230	32.400	32.400	2,412,072
2023-12-11	31.910	32.980	31.680	32.890	32.890	3,581,863
2023-12-08	32.890	32.960	31.990	32.020	32.020	3,746,271
2023-12-07	32.730	33.010	32.490	32.890	32.890	2,285,201
2023-12-06	32.510	33.010	32.330	32.870	32.870	3,448,040
2023-12-05	33.100	33.290	32.470	32.510	32.510	2,437,840
2023-12-04	32.860	33.590	32.830	33.230	33.230	2,983,233
2023-12-01	32.960	33.070	32.500	32.820	32.820	3,120,642
2023-11-30	33.400	33.400	32.790	32.960	32.960	2,893,776
2023-11-29	33.750	33.750	33.100	33.140	33.140	4,228,370
2023-11-28	34.060	34.230	33.630	33.730	33.730	2,401,503
2023-11-27	34.210	34.390	33.790	34.070	34.070	3,727,695
2023-11-24	34.590	34.620	34.160	34.300	34.300	2,818,020
2023-11-23	34.460	35.300	34.350	34.690	34.690	4,802,949
2023-11-22	34.550	34.830	34.400	34.450	34.450	2,415,104
2023-11-21	34.740	35.060	34.550	34.750	34.750	3,962,700
2023-11-20	34.200	34.950	33.960	34.750	34.750	6,228,528
2023-11-17	34.010	34.470	34.000	34.220	34.220	3,099,501
2023-11-16	34.680	35.480	34.250	34.250	34.250	6,096,696
2023-11-15	34.580	34.610	34.230	34.520	34.520	4,274,469
2023-11-14	34.500	34.800	34.100	34.330	34.330	3,775,985
2023-11-13	34.300	34.680	33.790	34.520	34.520	5,122,914
2023-11-10	33.700	34.490	33.500	34.280	34.280	6,481,318
2023-11-09	33.400	34.050	33.300	33.800	33.800	5,809,497
2023-11-08	34.250	34.250	33.250	33.520	33.520	6,969,453
2023-11-07	34.010	34.430	33.680	34.130	34.130	6,251,629
2023-11-06	33.660	34.500	33.210	34.180	34.180	9,174,006
2023-11-03	31.900	33.380	31.730	33.150	33.150	8,165,877
2023-11-02	31.990	32.480	31.730	31.730	31.730	5,021,980

← NewerPage 12 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.