BaoJi Titanium Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 53.790 | 56.480 | 53.200 | 55.840 | 54.975 | 10,900,410 |
| 2021-11-08 | 52.300 | 54.540 | 51.720 | 54.100 | 53.262 | 8,561,528 |
| 2021-11-05 | 53.980 | 53.980 | 52.690 | 52.790 | 51.972 | 7,518,642 |
| 2021-11-04 | 51.500 | 54.500 | 51.010 | 53.610 | 52.780 | 13,722,834 |
| 2021-11-03 | 51.250 | 51.970 | 50.100 | 51.570 | 50.771 | 10,212,362 |
| 2021-11-02 | 49.800 | 51.160 | 48.800 | 51.160 | 50.368 | 16,130,938 |
| 2021-11-01 | 49.300 | 49.950 | 48.660 | 48.690 | 47.936 | 8,412,931 |
| 2021-10-29 | 48.390 | 49.490 | 47.040 | 49.350 | 48.586 | 5,759,006 |
| 2021-10-28 | 49.500 | 49.850 | 48.130 | 48.160 | 47.414 | 5,054,348 |
| 2021-10-27 | 50.120 | 50.850 | 49.270 | 49.900 | 49.127 | 6,066,513 |
| 2021-10-26 | 49.680 | 50.240 | 49.200 | 49.590 | 48.822 | 3,841,401 |
| 2021-10-25 | 48.570 | 49.960 | 48.550 | 49.520 | 48.753 | 4,457,376 |
| 2021-10-22 | 49.300 | 49.500 | 48.300 | 48.450 | 47.700 | 4,143,492 |
| 2021-10-21 | 50.080 | 50.390 | 48.950 | 49.060 | 48.300 | 4,549,216 |
| 2021-10-20 | 49.420 | 50.230 | 48.730 | 50.140 | 49.363 | 5,325,979 |
| 2021-10-19 | 49.990 | 49.990 | 49.050 | 49.380 | 48.615 | 3,883,666 |
| 2021-10-18 | 49.660 | 50.380 | 49.250 | 50.180 | 49.403 | 4,588,439 |
| 2021-10-15 | 49.550 | 50.240 | 48.980 | 49.000 | 48.241 | 4,541,902 |
| 2021-10-14 | 48.970 | 50.480 | 48.820 | 49.600 | 48.832 | 7,220,302 |
← NewerPage 21 of 21 · 1,219 trading days
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.