BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.300	34.500	34.160	34.450	34.450	3,760,861
2023-07-31	34.410	34.600	34.160	34.240	34.240	3,914,033
2023-07-28	33.950	34.300	33.630	34.230	34.230	3,228,537
2023-07-27	33.750	34.600	33.750	34.040	34.040	3,340,541
2023-07-26	34.100	34.100	33.550	33.820	33.820	1,881,386
2023-07-25	33.180	33.950	33.180	33.950	33.950	3,683,893
2023-07-24	33.410	33.460	32.930	32.960	32.960	3,291,704
2023-07-21	33.400	33.960	33.330	33.450	33.450	2,647,356
2023-07-20	33.900	34.100	33.510	33.550	33.550	2,781,720
2023-07-19	34.500	34.500	33.760	33.940	33.940	4,009,110
2023-07-18	34.550	35.470	34.400	34.760	34.760	7,678,670
2023-07-17	34.480	34.770	34.110	34.350	34.350	4,875,036
2023-07-14	34.290	34.480	33.940	33.980	33.980	3,331,844
2023-07-13	33.930	34.300	33.930	34.130	34.130	3,446,467
2023-07-12	33.970	34.310	33.760	33.790	33.790	2,320,698
2023-07-11	33.700	34.210	33.680	34.100	34.100	2,230,758
2023-07-10	33.500	34.160	33.400	33.900	33.900	3,481,393
2023-07-07	33.880	33.880	33.270	33.500	33.500	3,005,964
2023-07-06	34.670	34.680	33.870	33.880	33.880	3,972,545
2023-07-05	34.390	34.750	34.030	34.560	34.560	4,921,396
2023-07-04	34.080	34.660	33.890	34.330	34.330	5,525,243
2023-07-03	33.970	34.240	33.710	33.870	33.870	3,654,165
2023-06-30	33.370	34.150	33.320	33.840	33.840	4,537,092
2023-06-29	32.690	33.560	32.420	33.360	33.360	4,990,072
2023-06-28	32.580	32.930	32.170	32.850	32.850	2,801,600
2023-06-27	32.150	32.800	32.150	32.580	32.580	2,832,656
2023-06-26	32.350	32.840	32.150	32.300	32.300	2,591,396
2023-06-21	33.280	33.440	32.600	32.650	32.650	2,945,306
2023-06-20	32.770	33.660	32.700	33.380	33.380	6,119,025
2023-06-19	33.150	33.460	32.750	32.750	32.750	2,945,312
2023-06-16	33.400	33.520	33.060	33.150	33.150	5,364,795
2023-06-15	33.300	33.450	32.890	33.390	33.390	3,773,037
2023-06-14	32.790	33.320	32.500	33.010	33.010	3,754,162
2023-06-13	32.300	33.180	32.200	32.660	32.660	4,498,929
2023-06-12	31.500	32.450	31.400	32.360	32.360	5,707,135
2023-06-09	31.570	31.760	31.130	31.560	31.560	4,203,144
2023-06-08	31.760	32.120	31.300	31.540	31.540	2,946,156
2023-06-07	32.150	32.450	31.730	31.880	31.880	2,518,364
2023-06-06	33.190	33.360	32.110	32.150	32.150	3,715,016
2023-06-05	33.580	33.880	33.220	33.360	33.360	2,929,964
2023-06-02	32.990	33.730	32.990	33.610	33.610	3,279,839
2023-06-01	32.900	33.230	32.470	32.970	32.970	3,431,070
2023-05-31	33.020	33.100	32.650	32.730	32.730	2,676,853
2023-05-30	33.600	33.860	32.640	33.070	33.070	3,823,425
2023-05-29	34.300	34.660	33.310	33.600	33.600	6,528,845
2023-05-26	33.300	33.520	32.710	33.400	33.400	2,785,884
2023-05-25	33.110	33.450	32.880	33.210	33.210	2,530,673
2023-05-24	33.290	33.570	33.080	33.260	33.260	2,286,136
2023-05-23	33.500	33.800	33.260	33.350	33.350	3,030,710
2023-05-22	33.060	33.580	32.860	33.450	33.450	3,507,283
2023-05-19	32.450	32.950	32.150	32.880	32.880	3,029,745
2023-05-18	32.880	33.110	32.190	32.450	32.450	3,489,608
2023-05-17	32.300	33.020	32.180	32.810	32.810	4,241,111
2023-05-16	32.660	32.700	32.210	32.290	32.290	2,238,017
2023-05-15	31.810	32.680	31.750	32.660	32.660	4,356,595
2023-05-12	32.580	32.700	31.850	31.880	31.880	3,352,009
2023-05-11	32.880	33.040	32.610	32.700	32.700	2,439,100
2023-05-10	32.840	33.090	32.520	32.810	32.810	3,540,135
2023-05-09	33.490	33.620	32.780	32.840	32.840	4,056,702
2023-05-08	32.800	33.600	32.750	33.490	33.490	4,696,929

← NewerPage 14 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.