BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.300	57.350	54.700	54.980	54.129	9,478,025
2022-08-03	53.520	57.990	53.380	56.510	55.635	17,307,648
2022-08-02	55.830	56.320	52.950	53.750	52.918	10,800,364
2022-08-01	56.330	56.950	54.200	55.250	54.394	10,251,874
2022-07-29	57.000	57.450	55.250	56.000	55.133	8,819,768
2022-07-28	58.650	59.000	56.760	57.280	56.393	9,470,147
2022-07-27	57.360	59.830	56.810	58.070	57.171	9,127,522
2022-07-26	57.010	58.920	56.610	57.490	56.600	6,889,440
2022-07-25	58.410	59.190	57.010	57.410	56.521	6,572,689
2022-07-22	58.490	59.600	56.800	57.620	56.728	7,643,592
2022-07-21	59.050	60.070	57.500	58.460	57.555	11,965,932
2022-07-20	56.350	59.180	56.160	59.040	58.126	12,636,914
2022-07-19	56.070	56.990	55.510	56.260	55.389	9,175,488
2022-07-18	56.210	57.130	54.730	56.100	55.231	9,529,273
2022-07-15	57.400	58.580	56.300	56.300	55.428	7,338,162
2022-07-14	55.170	58.400	55.030	57.800	56.905	10,604,950
2022-07-13	56.000	56.120	53.770	55.690	54.828	12,144,858
2022-07-12	57.580	58.150	55.830	56.140	55.271	9,578,159
2022-07-11	58.190	58.950	55.600	57.380	56.491	9,343,609
2022-07-08	62.620	62.800	58.700	58.950	58.037	13,464,883
2022-07-07	60.530	64.080	60.390	62.490	61.522	13,059,806
2022-07-06	62.700	63.080	60.500	60.920	59.977	11,576,817
2022-07-05	63.500	64.000	60.780	62.880	61.906	11,652,552
2022-07-04	59.680	62.500	59.600	61.580	60.626	11,998,735
2022-07-01	59.020	59.580	57.800	58.500	57.594	7,358,802
2022-06-30	56.150	59.880	56.150	59.400	58.480	10,284,030
2022-06-29	57.980	58.580	56.250	56.400	55.527	8,679,248
2022-06-28	54.400	57.770	54.400	57.700	56.806	9,826,244
2022-06-27	54.220	54.900	53.530	54.450	53.607	8,113,260
2022-06-24	51.320	53.980	51.320	53.800	52.967	11,921,324
2022-06-23	48.970	51.790	47.680	51.250	50.456	11,547,220
2022-06-22	49.900	50.340	49.000	49.080	48.320	5,105,405
2022-06-21	51.200	51.390	49.500	49.870	49.098	8,031,956
2022-06-20	49.510	51.710	49.450	51.250	50.456	9,669,787
2022-06-17	49.630	50.480	49.090	49.510	48.743	7,496,515
2022-06-16	50.450	51.170	49.920	50.030	49.255	6,031,012
2022-06-15	49.990	51.330	49.800	50.350	49.570	7,222,948
2022-06-14	49.990	50.200	48.380	49.700	48.930	6,937,875
2022-06-13	50.010	51.590	49.900	50.710	49.925	9,710,514
2022-06-10	48.830	50.760	48.710	50.420	49.639	12,267,859
2022-06-09	51.870	51.870	48.530	49.040	48.281	11,879,980
2022-06-08	52.090	52.570	50.500	51.850	51.047	7,851,035
2022-06-07	54.050	54.050	51.530	52.200	51.392	8,711,868
2022-06-06	53.040	54.790	52.690	53.920	53.085	6,974,908
2022-06-02	51.300	53.420	51.010	52.950	52.130	6,450,029
2022-06-01	52.500	52.500	50.950	51.430	50.633	5,797,328
2022-05-31	52.010	53.040	51.290	52.630	51.815	4,456,581
2022-05-30	52.630	53.220	51.700	52.350	51.539	3,422,610
2022-05-27	53.170	54.400	51.890	52.250	51.441	3,878,853
2022-05-26	52.270	54.580	51.570	53.400	52.573	6,395,722
2022-05-25	51.530	53.160	51.460	52.410	51.598	3,393,579
2022-05-24	53.250	54.580	51.700	51.780	50.978	4,987,600
2022-05-23	52.880	53.600	52.150	53.320	52.494	5,481,786
2022-05-20	54.170	55.090	52.960	53.370	52.543	4,127,831
2022-05-19	53.780	54.380	52.620	54.170	53.331	4,080,775
2022-05-18	53.520	54.560	53.050	54.330	53.489	4,953,584
2022-05-17	52.090	54.960	51.310	53.590	52.760	6,370,958
2022-05-16	52.630	53.200	51.610	52.090	51.283	4,289,153
2022-05-13	51.850	52.920	51.220	51.600	50.801	3,726,485
2022-05-12	51.550	52.350	50.300	52.180	51.372	7,932,175

← NewerPage 18 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.