BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.650	51.180	48.330	50.200	49.423	14,690,088
2022-02-08	48.840	49.450	46.200	48.650	47.897	17,032,695
2022-02-07	47.000	50.390	47.000	48.150	47.404	16,291,839
2022-01-28	46.410	47.900	45.580	45.820	45.110	13,570,388
2022-01-27	48.730	48.840	46.100	46.310	45.593	8,190,198
2022-01-26	48.650	48.950	47.510	48.350	47.601	7,378,517
2022-01-25	49.950	50.660	48.390	48.390	47.641	12,906,922
2022-01-24	51.320	52.590	49.180	49.490	48.724	34,777,695
2022-01-21	54.180	55.500	53.170	54.410	53.567	9,301,167
2022-01-20	56.600	57.290	54.160	54.890	54.040	10,242,930
2022-01-19	58.670	59.200	56.000	56.800	55.920	9,273,211
2022-01-18	59.900	60.660	58.240	58.700	57.791	8,640,749
2022-01-17	60.150	61.080	58.670	60.000	59.071	9,474,300
2022-01-14	59.910	61.300	59.320	59.970	59.041	8,527,330
2022-01-13	63.390	63.500	59.940	60.230	59.297	5,975,401
2022-01-12	61.750	63.900	61.550	63.390	62.408	8,645,475
2022-01-11	66.200	66.200	60.500	61.220	60.272	10,107,979
2022-01-10	64.660	67.170	63.620	65.300	64.289	7,745,180
2022-01-07	66.340	66.420	64.020	65.290	64.279	9,116,045
2022-01-06	66.460	70.400	65.500	66.340	65.313	11,544,126
2022-01-05	71.440	73.220	66.780	67.000	65.962	11,035,164
2022-01-04	72.500	72.570	69.330	71.440	70.334	6,842,203
2021-12-31	69.000	72.530	67.900	71.780	70.668	8,595,162
2021-12-30	63.720	69.080	63.700	68.500	67.439	8,858,983
2021-12-29	62.630	66.600	61.900	64.380	63.383	7,493,425
2021-12-28	62.380	62.800	60.440	62.550	61.581	6,497,783
2021-12-27	63.000	63.870	61.880	62.280	61.315	4,285,893
2021-12-24	64.300	65.400	62.880	63.390	62.408	7,383,081
2021-12-23	67.000	67.090	64.300	64.600	63.600	5,409,127
2021-12-22	65.500	67.280	65.340	66.370	65.342	3,458,605
2021-12-21	65.100	66.830	64.240	65.750	64.732	6,656,088
2021-12-20	64.850	65.380	63.000	64.220	63.225	8,486,709
2021-12-17	69.000	70.500	66.000	66.300	65.273	5,186,319
2021-12-16	68.160	70.730	67.330	69.120	68.049	6,631,258
2021-12-15	68.670	70.320	67.150	67.220	66.179	4,440,460
2021-12-14	68.700	69.000	66.660	68.260	67.203	5,935,977
2021-12-13	67.000	69.660	66.350	68.800	67.734	7,925,664
2021-12-10	66.200	68.940	64.800	66.190	65.165	11,205,053
2021-12-09	66.680	66.880	64.810	66.200	65.175	6,480,271
2021-12-08	66.310	67.500	65.660	66.280	65.253	5,415,859
2021-12-07	67.010	68.880	64.000	66.520	65.490	11,416,432
2021-12-06	68.000	69.000	66.210	66.800	65.765	8,252,838
2021-12-03	67.610	68.800	67.210	67.800	66.750	4,408,822
2021-12-02	69.280	69.500	67.130	67.660	66.612	5,815,352
2021-12-01	71.420	72.790	68.580	69.030	67.961	7,264,063
2021-11-30	70.000	74.480	69.300	71.980	70.865	10,326,257
2021-11-29	65.000	70.100	64.900	69.750	68.670	12,198,025
2021-11-26	67.390	68.410	65.200	66.120	65.096	11,939,314
2021-11-25	67.700	69.360	67.200	67.700	66.651	7,761,848
2021-11-24	66.410	69.200	66.400	67.990	66.937	12,175,823
2021-11-23	67.100	67.800	66.110	66.400	65.372	5,815,631
2021-11-22	64.550	68.500	64.550	67.150	66.110	9,744,286
2021-11-19	64.600	66.460	64.000	64.740	63.737	8,946,773
2021-11-18	62.920	65.000	62.240	64.800	63.796	13,488,180
2021-11-17	61.900	63.580	60.750	62.930	61.955	9,608,938
2021-11-16	62.950	64.710	62.060	62.400	61.434	13,716,895
2021-11-15	64.890	66.500	62.600	62.790	61.818	22,025,016
2021-11-12	58.000	64.470	57.800	64.470	63.472	28,130,177
2021-11-11	58.110	59.200	57.680	58.610	57.702	12,578,379
2021-11-10	56.550	59.630	55.840	58.060	57.161	19,392,580

← NewerPage 20 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.