BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.100	53.600	50.800	51.600	50.801	9,240,875
2022-05-10	48.990	51.930	48.800	51.050	50.259	9,085,889
2022-05-09	48.360	49.980	47.600	49.800	49.029	6,366,108
2022-05-06	47.010	49.500	47.010	48.360	47.611	8,838,677
2022-05-05	45.990	50.390	45.620	48.690	47.936	11,063,248
2022-04-29	44.280	47.340	43.430	45.880	45.169	8,676,678
2022-04-28	43.950	45.770	43.010	43.700	43.023	6,796,988
2022-04-27	40.280	44.990	39.650	44.470	43.781	8,507,794
2022-04-26	44.050	44.400	39.880	41.380	40.739	11,311,671
2022-04-25	47.190	47.190	43.200	43.960	43.279	7,414,865
2022-04-22	47.860	48.880	46.050	47.550	46.814	7,379,794
2022-04-21	48.000	49.780	47.810	48.350	47.601	6,962,812
2022-04-20	50.350	50.820	48.030	48.480	47.729	5,427,244
2022-04-19	49.650	51.400	49.500	50.670	49.885	5,671,652
2022-04-18	48.000	50.900	46.480	50.010	49.235	6,672,836
2022-04-15	49.060	49.260	47.690	48.060	47.316	5,128,466
2022-04-14	49.120	50.700	48.280	49.460	48.694	5,704,664
2022-04-13	49.000	49.920	47.920	48.600	47.847	4,682,164
2022-04-12	47.920	49.630	47.110	49.570	48.802	5,446,371
2022-04-11	50.650	50.700	47.130	47.920	47.178	7,338,790
2022-04-08	53.030	53.090	50.500	50.990	50.200	5,448,590
2022-04-07	51.880	53.590	51.400	52.000	51.195	5,397,516
2022-04-06	53.500	53.790	51.550	52.200	51.392	7,341,648
2022-04-01	54.330	54.790	52.450	54.000	53.164	12,893,875
2022-03-31	51.900	52.570	50.760	52.020	51.214	7,686,334
2022-03-30	50.310	52.200	49.510	51.950	51.145	7,569,851
2022-03-29	49.450	50.880	49.450	49.800	49.029	6,749,206
2022-03-28	49.020	50.100	47.900	49.350	48.586	5,280,304
2022-03-25	49.490	51.250	49.200	49.600	48.832	7,664,491
2022-03-24	49.990	50.100	48.900	49.540	48.773	4,307,853
2022-03-23	48.750	50.800	48.410	50.050	49.275	7,841,248
2022-03-22	50.350	50.360	48.600	48.900	48.143	4,784,227
2022-03-21	47.950	50.500	47.510	49.830	49.058	7,165,361
2022-03-18	48.760	49.000	47.360	47.950	47.207	5,287,201
2022-03-17	49.590	50.050	48.590	48.680	47.926	6,564,435
2022-03-16	47.000	49.460	45.210	48.790	48.034	12,149,759
2022-03-15	50.190	50.500	46.300	46.360	45.642	19,262,102
2022-03-14	51.510	53.000	50.550	50.680	49.895	9,165,469
2022-03-11	52.770	52.990	50.280	52.100	51.293	12,591,908
2022-03-10	52.230	54.800	52.230	53.300	52.475	13,316,688
2022-03-09	51.400	52.930	49.000	51.510	50.712	13,360,447
2022-03-08	55.860	56.560	51.500	52.260	51.451	16,083,347
2022-03-07	53.200	56.200	53.200	54.800	53.951	16,121,335
2022-03-04	54.360	55.270	53.220	53.660	52.829	4,792,305
2022-03-03	56.200	56.400	54.250	54.360	53.518	6,308,013
2022-03-02	55.800	56.300	54.430	55.880	55.015	6,552,231
2022-03-01	56.490	56.580	55.220	55.600	54.739	6,562,884
2022-02-28	55.010	57.920	55.010	56.450	55.576	10,463,363
2022-02-25	53.110	55.200	53.060	54.000	53.164	7,996,194
2022-02-24	53.080	54.400	52.680	53.030	52.209	14,505,241
2022-02-23	51.150	53.950	50.950	53.310	52.484	11,718,324
2022-02-22	51.300	51.440	49.750	50.880	50.092	7,493,982
2022-02-21	50.310	51.280	49.660	51.030	50.240	8,496,784
2022-02-18	50.460	50.850	49.800	50.110	49.334	7,418,917
2022-02-17	51.640	51.880	50.010	50.750	49.964	12,558,527
2022-02-16	51.500	52.840	50.500	51.680	50.880	9,351,514
2022-02-15	50.650	52.250	49.910	51.280	50.486	8,068,702
2022-02-14	49.700	52.250	49.240	50.300	49.521	10,656,605
2022-02-11	49.800	51.630	49.360	49.740	48.970	7,683,054
2022-02-10	50.200	50.660	49.160	49.950	49.176	7,256,189

← NewerPage 19 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.