BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.320	33.600	32.680	32.870	32.870	3,420,125
2023-05-04	33.720	34.050	33.230	33.350	33.350	3,982,828
2023-04-28	34.050	34.270	33.530	33.730	33.730	3,300,254
2023-04-27	33.270	34.290	33.270	34.020	34.020	3,769,816
2023-04-26	32.600	33.720	32.150	33.480	33.480	5,068,600
2023-04-25	33.990	34.100	32.360	32.680	32.680	5,280,200
2023-04-24	34.510	34.510	33.420	33.700	33.700	6,260,071
2023-04-21	35.170	35.600	34.560	34.580	34.580	4,736,203
2023-04-20	35.540	35.760	35.140	35.320	35.320	3,606,301
2023-04-19	36.090	36.190	35.560	35.580	35.580	4,220,220
2023-04-18	36.280	36.390	35.960	36.050	36.050	4,063,369
2023-04-17	36.250	36.460	36.080	36.350	36.350	4,587,936
2023-04-14	36.020	36.580	36.020	36.210	36.210	4,973,758
2023-04-13	36.080	36.400	35.900	36.050	36.050	3,893,064
2023-04-12	36.590	36.950	36.160	36.280	36.280	5,153,136
2023-04-11	36.320	36.650	36.000	36.570	36.570	4,219,830
2023-04-10	36.310	36.360	35.900	36.330	36.330	5,252,644
2023-04-07	35.710	36.930	35.700	36.070	36.070	9,408,693
2023-04-06	34.900	35.530	34.900	35.370	35.370	5,520,133
2023-04-04	35.620	35.690	34.900	34.980	34.980	5,960,628
2023-04-03	35.580	35.610	35.100	35.540	35.540	8,679,743
2023-03-31	35.630	36.270	35.420	35.620	35.620	5,794,722
2023-03-30	35.290	35.630	34.940	35.630	35.630	8,113,220
2023-03-29	37.310	37.610	34.600	35.470	35.470	19,748,560
2023-03-28	40.510	40.690	37.510	37.610	37.610	15,827,004
2023-03-27	41.180	41.420	40.480	40.700	40.700	3,656,117
2023-03-24	40.800	41.600	40.450	41.240	41.240	6,516,977
2023-03-23	40.310	40.700	40.060	40.670	40.670	2,656,159
2023-03-22	40.560	40.670	40.080	40.330	40.330	3,195,444
2023-03-21	40.380	40.880	40.260	40.550	40.550	4,181,721
2023-03-20	40.830	40.830	40.100	40.200	40.200	3,718,094
2023-03-17	40.400	41.350	40.200	40.850	40.850	3,732,387
2023-03-16	40.600	40.950	40.000	40.130	40.130	3,408,688
2023-03-15	41.150	41.350	40.850	41.020	41.020	2,525,386
2023-03-14	41.000	41.240	40.320	40.880	40.880	3,096,758
2023-03-13	40.210	41.180	40.210	40.990	40.990	3,511,806
2023-03-10	41.020	41.200	40.350	40.600	40.600	4,027,811
2023-03-09	42.070	42.150	41.000	41.240	41.240	4,194,221
2023-03-08	41.850	42.250	41.690	41.860	41.860	3,038,926
2023-03-07	42.660	43.090	42.000	42.110	42.110	5,715,377
2023-03-06	42.970	43.330	42.470	42.940	42.940	6,152,252
2023-03-03	41.800	42.640	41.600	42.610	42.610	6,563,316
2023-03-02	41.820	42.180	41.600	41.660	41.660	3,705,244
2023-03-01	41.660	41.930	41.520	41.840	41.840	2,976,964
2023-02-28	41.490	41.780	41.420	41.770	41.770	2,467,255
2023-02-27	42.300	42.440	41.410	41.490	41.490	5,791,833
2023-02-24	42.450	42.930	42.400	42.530	42.530	4,418,955
2023-02-23	42.510	42.700	42.200	42.430	42.430	2,917,041
2023-02-22	42.680	42.710	42.190	42.500	42.500	3,618,926
2023-02-21	42.210	42.970	42.180	42.720	42.720	4,597,832
2023-02-20	41.600	42.250	41.230	42.230	42.230	3,352,162
2023-02-17	42.050	42.310	41.330	41.740	41.740	3,928,608
2023-02-16	42.770	43.220	41.850	42.040	42.040	7,218,128
2023-02-15	42.700	43.050	42.460	42.810	42.810	4,862,322
2023-02-14	43.070	43.090	42.430	42.600	42.600	5,740,734
2023-02-13	42.940	43.220	42.740	43.050	43.050	5,325,452
2023-02-10	43.400	43.580	42.600	42.800	42.800	5,028,077
2023-02-09	42.950	43.590	42.760	43.570	43.570	5,422,926
2023-02-08	43.700	43.830	42.960	43.090	43.090	3,789,715
2023-02-07	43.850	44.150	43.160	43.680	43.680	5,745,451

← NewerPage 15 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.