BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.120	44.250	43.550	43.850	43.850	4,852,483
2023-02-03	43.700	44.480	43.610	44.330	44.330	7,639,282
2023-02-02	45.430	45.560	43.850	43.900	43.900	13,704,641
2023-02-01	43.900	45.610	43.820	45.420	45.420	16,235,078
2023-01-31	44.000	44.360	43.800	43.930	43.930	6,185,462
2023-01-30	44.200	44.380	43.700	44.000	44.000	9,593,807
2023-01-20	44.240	44.850	43.400	43.670	43.670	11,079,381
2023-01-19	40.920	44.560	40.730	44.300	44.300	16,870,823
2023-01-18	40.800	41.110	40.700	41.020	41.020	3,468,626
2023-01-17	40.750	41.240	40.420	40.780	40.780	5,433,613
2023-01-16	40.010	40.970	39.910	40.700	40.700	7,366,735
2023-01-13	39.860	40.140	39.690	39.940	39.940	3,834,800
2023-01-12	40.080	40.670	39.470	39.990	39.990	7,638,025
2023-01-11	40.480	40.750	39.700	39.720	39.720	8,133,697
2023-01-10	40.720	40.820	40.110	40.470	40.470	5,374,158
2023-01-09	40.700	41.330	40.600	40.820	40.820	4,759,166
2023-01-06	40.370	41.070	40.220	40.680	40.680	5,108,352
2023-01-05	40.400	40.630	39.740	40.400	40.400	5,788,847
2023-01-04	41.510	41.650	40.110	40.210	40.210	7,418,587
2023-01-03	40.850	41.800	40.510	41.630	41.630	5,592,971
2022-12-30	41.960	42.160	40.440	40.860	40.860	6,401,871
2022-12-29	41.700	42.400	41.360	41.740	41.740	3,426,662
2022-12-28	42.680	43.180	41.870	41.900	41.900	5,266,339
2022-12-27	42.660	43.260	42.290	42.890	42.890	4,662,496
2022-12-26	41.300	42.850	41.300	42.660	42.660	4,723,863
2022-12-23	41.550	42.160	40.950	41.250	41.250	3,230,492
2022-12-22	42.840	43.120	41.800	41.910	41.910	4,489,410
2022-12-21	43.230	43.700	42.600	42.820	42.820	2,954,388
2022-12-20	43.800	44.250	42.980	43.250	43.250	3,155,022
2022-12-19	44.310	44.950	43.740	43.830	43.830	3,802,234
2022-12-16	44.500	45.000	43.940	44.420	44.420	3,601,849
2022-12-15	44.000	44.730	43.580	44.730	44.730	4,443,165
2022-12-14	44.010	45.460	43.750	43.940	43.940	5,721,005
2022-12-13	44.510	45.180	44.050	44.300	44.300	4,214,561
2022-12-12	45.000	45.350	44.500	44.640	44.640	4,568,010
2022-12-09	44.690	46.270	44.430	45.450	45.450	8,006,093
2022-12-08	44.680	45.380	44.340	44.770	44.770	6,215,389
2022-12-07	43.250	45.770	43.250	44.670	44.670	14,571,756
2022-12-06	42.260	43.530	41.100	43.460	43.460	9,781,353
2022-12-05	42.190	42.330	41.940	42.050	42.050	4,350,761
2022-12-02	42.440	42.650	41.900	42.040	42.040	3,501,048
2022-12-01	42.050	42.810	41.920	42.440	42.440	4,654,448
2022-11-30	42.000	42.490	41.670	41.810	41.810	4,524,812
2022-11-29	41.110	41.840	40.520	41.670	41.670	4,101,715
2022-11-28	41.000	41.150	39.890	41.110	41.110	3,772,641
2022-11-25	41.890	41.890	41.100	41.190	41.190	2,755,120
2022-11-24	41.920	42.340	41.650	41.850	41.850	2,781,069
2022-11-23	42.170	42.370	41.210	41.880	41.880	4,166,786
2022-11-22	42.450	42.850	42.110	42.310	42.310	4,315,975
2022-11-21	42.180	42.580	41.800	42.440	42.440	3,230,979
2022-11-18	43.500	43.850	42.310	42.320	42.320	5,425,474
2022-11-17	44.080	44.200	42.800	43.650	43.650	4,936,889
2022-11-16	44.110	45.110	43.840	44.320	44.320	5,944,511
2022-11-15	43.300	44.190	42.800	43.990	43.990	3,863,656
2022-11-14	44.400	44.450	43.340	43.470	43.470	4,430,134
2022-11-11	45.070	45.250	44.130	44.370	44.370	4,227,911
2022-11-10	44.700	45.000	44.100	44.200	44.200	3,795,560
2022-11-09	45.980	46.280	45.110	45.210	45.210	4,300,705
2022-11-08	45.060	45.340	44.700	45.230	45.230	3,327,895
2022-11-07	45.890	46.350	44.780	45.200	45.200	7,616,140

← NewerPage 16 of 21 · 1,212 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.