BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.270	46.330	44.270	45.900	45.900	7,138,116
2022-11-03	42.660	44.920	42.600	44.600	44.600	7,297,796
2022-11-02	42.960	43.600	42.610	43.040	43.040	5,979,567
2022-11-01	41.900	43.000	41.900	42.950	42.950	6,357,538
2022-10-31	40.990	43.100	40.340	41.990	41.990	7,573,136
2022-10-28	42.980	43.000	40.760	40.890	40.890	6,536,886
2022-10-27	43.150	44.660	42.950	42.970	42.970	6,612,714
2022-10-26	43.000	43.790	41.360	43.200	43.200	12,843,386
2022-10-25	44.600	45.550	43.800	44.950	44.950	6,372,447
2022-10-24	43.300	45.620	43.200	44.620	44.620	9,796,205
2022-10-21	44.900	45.340	40.380	43.200	43.200	7,498,362
2022-10-20	45.240	45.800	44.530	44.870	44.870	4,708,442
2022-10-19	46.400	46.460	45.410	45.410	45.410	4,700,884
2022-10-18	46.780	46.820	45.990	46.410	46.410	2,977,286
2022-10-17	45.620	47.150	45.500	46.580	46.580	4,620,761
2022-10-14	45.300	46.120	44.870	45.930	45.930	5,057,998
2022-10-13	43.360	45.960	43.300	45.130	45.130	7,824,040
2022-10-12	43.240	44.000	41.440	43.960	43.960	6,190,107
2022-10-11	43.060	43.390	42.710	43.170	43.170	4,199,091
2022-10-10	43.400	44.190	42.640	43.050	43.050	4,360,186
2022-09-30	45.150	45.150	43.230	43.250	43.250	5,438,970
2022-09-29	45.300	45.920	44.930	45.060	45.060	4,934,478
2022-09-28	47.050	47.370	44.710	44.820	44.820	7,625,216
2022-09-27	45.480	47.100	45.450	47.050	47.050	6,636,700
2022-09-26	46.130	47.090	45.090	45.580	45.580	6,366,742
2022-09-23	46.740	47.810	45.880	46.770	46.770	8,420,960
2022-09-22	44.960	47.470	44.780	46.730	46.730	12,405,136
2022-09-21	45.570	45.580	44.560	45.020	45.020	4,855,443
2022-09-20	45.460	46.550	45.210	45.400	45.400	6,207,300
2022-09-19	46.780	47.420	44.800	45.180	45.180	8,026,381
2022-09-16	46.800	48.550	46.760	46.860	46.860	10,237,888
2022-09-15	48.300	48.990	46.330	46.750	46.750	9,574,972
2022-09-14	47.500	49.350	47.230	48.120	48.120	10,435,314
2022-09-13	47.500	48.100	47.080	48.030	48.030	6,878,334
2022-09-09	46.970	47.400	46.420	47.240	47.240	4,961,305
2022-09-08	46.770	47.320	46.360	46.970	46.970	7,057,386
2022-09-07	45.740	46.900	45.500	46.730	46.730	7,487,811
2022-09-06	44.500	46.100	44.400	46.030	46.030	9,319,162
2022-09-05	44.670	45.360	44.210	44.610	44.610	5,083,990
2022-09-02	44.400	45.000	44.120	44.680	44.680	4,011,666
2022-09-01	44.890	45.180	44.370	44.530	44.530	4,879,923
2022-08-31	46.210	46.460	44.360	44.510	44.510	7,442,155
2022-08-30	46.950	47.450	46.150	46.250	46.250	5,844,518
2022-08-29	46.000	47.560	45.510	46.800	46.800	7,273,132
2022-08-26	48.280	48.280	46.300	46.600	46.600	9,852,249
2022-08-25	49.110	49.280	47.000	47.950	47.950	17,274,734
2022-08-24	52.150	52.720	49.360	49.780	49.780	8,655,998
2022-08-23	52.860	52.940	51.760	51.950	51.950	5,422,285
2022-08-22	50.790	53.670	50.440	53.120	53.120	9,714,497
2022-08-19	53.460	53.680	51.060	51.070	51.070	9,632,676
2022-08-18	53.590	54.270	53.220	53.430	53.430	6,208,207
2022-08-17	54.100	54.290	52.730	53.600	53.600	6,797,523
2022-08-16	55.830	56.460	54.760	54.880	54.030	7,183,401
2022-08-15	55.030	56.000	55.000	55.800	54.936	5,245,928
2022-08-12	56.500	56.660	55.010	55.030	54.178	7,990,407
2022-08-11	57.150	58.000	55.890	56.670	55.792	7,527,557
2022-08-10	57.970	58.670	57.000	57.070	56.186	10,011,645
2022-08-09	57.930	58.470	56.410	58.170	57.269	8,801,284
2022-08-08	55.700	58.130	55.280	57.920	57.023	10,424,134
2022-08-05	55.080	56.430	53.930	56.130	55.261	9,199,815

← NewerPage 17 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.