BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.830	32.050	31.400	31.900	31.900	5,429,777
2023-10-31	30.690	32.020	30.500	31.840	31.840	10,924,403
2023-10-30	32.000	32.000	29.800	30.930	30.930	18,511,327
2023-10-27	31.410	33.100	31.350	32.930	32.930	7,701,475
2023-10-26	31.160	31.500	30.610	31.440	31.440	2,995,429
2023-10-25	31.280	31.860	31.100	31.390	31.390	2,393,010
2023-10-24	30.980	31.190	30.630	31.070	31.070	2,576,510
2023-10-23	31.510	31.660	30.660	30.900	30.900	2,794,710
2023-10-20	31.790	32.210	31.660	31.660	31.660	2,918,631
2023-10-19	31.790	32.270	31.660	31.890	31.890	2,404,700
2023-10-18	32.200	32.380	31.810	31.910	31.910	2,432,698
2023-10-17	32.400	32.570	32.000	32.210	32.210	3,145,102
2023-10-16	33.200	33.370	32.320	32.530	32.530	3,148,629
2023-10-13	33.000	33.280	32.680	33.160	33.160	3,911,700
2023-10-12	32.830	33.360	32.750	33.070	33.070	3,522,280
2023-10-11	32.850	33.280	32.650	32.710	32.710	3,865,136
2023-10-10	33.300	33.380	32.400	32.710	32.710	4,599,652
2023-10-09	33.680	33.680	33.000	33.170	33.170	4,033,115
2023-09-28	33.420	33.950	33.310	33.700	33.700	3,951,100
2023-09-27	32.930	33.550	32.900	33.370	33.370	3,470,084
2023-09-26	33.400	33.700	32.950	33.100	33.100	3,010,900
2023-09-25	33.200	33.440	33.040	33.310	33.310	3,426,000
2023-09-22	33.240	33.330	32.340	33.240	33.240	6,394,427
2023-09-21	33.990	33.990	32.880	33.000	33.000	8,329,916
2023-09-20	33.740	34.330	33.690	33.870	33.870	4,401,500
2023-09-19	33.740	34.060	33.460	34.030	34.030	4,022,424
2023-09-18	34.200	34.230	33.690	33.940	33.940	5,522,424
2023-09-15	34.500	34.580	33.980	34.580	34.580	5,654,821
2023-09-14	35.000	35.000	34.180	34.310	34.310	4,499,851
2023-09-13	35.300	35.750	34.370	34.800	34.800	6,895,040
2023-09-12	34.750	35.380	34.480	35.060	35.060	6,079,152
2023-09-11	35.000	35.000	34.380	34.600	34.600	7,054,021
2023-09-08	35.010	35.620	34.800	34.840	34.840	5,977,052
2023-09-07	35.550	36.190	35.210	35.370	35.370	7,911,153
2023-09-06	34.970	35.880	34.760	35.800	35.800	11,813,106
2023-09-05	34.290	34.990	34.020	34.650	34.650	10,985,383
2023-09-04	33.000	34.470	32.800	34.390	34.390	10,268,300
2023-09-01	32.220	33.270	32.220	33.000	33.000	5,958,489
2023-08-31	32.560	32.800	32.260	32.440	32.440	4,931,275
2023-08-30	32.250	33.150	32.100	32.560	32.560	7,765,573
2023-08-29	31.060	32.330	31.000	32.250	32.250	10,240,224
2023-08-28	32.040	33.000	31.440	31.470	31.470	24,486,033
2023-08-25	30.090	31.420	30.090	31.420	31.420	16,031,393
2023-08-24	28.780	29.140	28.300	28.560	28.560	2,807,821
2023-08-23	30.040	30.100	29.130	29.160	29.160	3,819,900
2023-08-22	30.340	30.750	29.750	30.000	30.000	3,495,374
2023-08-21	31.220	31.360	30.330	30.340	30.340	3,497,200
2023-08-18	31.850	32.000	31.150	31.170	31.170	2,518,268
2023-08-17	31.010	31.950	30.750	31.900	31.900	3,594,710
2023-08-16	31.550	31.840	31.180	31.220	31.220	2,585,400
2023-08-15	32.020	32.250	31.450	31.650	31.650	2,818,175
2023-08-14	32.740	32.750	31.800	32.130	32.130	4,436,688
2023-08-11	33.380	33.450	32.830	32.840	32.840	1,915,475
2023-08-10	33.250	33.470	33.150	33.330	33.330	1,642,198
2023-08-09	33.110	33.340	33.090	33.240	33.240	1,496,900
2023-08-08	33.510	33.560	32.400	33.180	33.180	4,017,488
2023-08-07	33.580	33.860	33.360	33.510	33.510	2,441,468
2023-08-04	33.950	34.150	33.620	33.680	33.680	2,738,964
2023-08-03	34.080	34.190	33.600	33.850	33.850	3,069,217
2023-08-02	34.460	34.850	34.160	34.190	34.190	3,139,685

← NewerPage 13 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.