BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.250	32.680	32.150	32.540	32.540	9,058,998
2025-10-24	31.850	32.390	31.850	32.080	32.080	6,166,866
2025-10-23	31.670	31.950	31.220	31.850	31.850	5,696,000
2025-10-22	31.450	32.500	31.150	31.880	31.880	9,837,774
2025-10-21	31.290	31.750	31.190	31.440	31.440	5,792,201
2025-10-20	31.600	31.680	30.880	31.130	31.130	7,179,600
2025-10-17	32.300	32.780	31.240	31.340	31.340	8,345,033
2025-10-16	32.920	33.080	32.260	32.410	32.410	7,254,527
2025-10-15	33.010	33.150	32.360	33.080	33.080	9,428,675
2025-10-14	33.370	33.800	32.690	32.970	32.970	15,084,428
2025-10-13	31.620	33.160	31.610	32.960	32.960	10,374,175
2025-10-10	32.950	33.150	32.700	32.870	32.870	10,013,300
2025-10-09	32.750	33.200	32.600	33.190	33.190	18,041,858
2025-09-30	31.600	32.560	31.600	32.530	32.530	14,601,045
2025-09-29	31.420	31.580	30.920	31.580	31.580	6,192,965
2025-09-26	31.060	31.500	31.000	31.200	31.200	5,705,247
2025-09-25	31.310	31.500	31.000	31.130	31.130	6,666,181
2025-09-24	30.830	31.320	30.810	31.310	31.310	5,182,821
2025-09-23	31.050	31.190	30.430	31.080	31.080	5,732,500
2025-09-22	31.170	31.450	30.770	30.950	30.950	6,711,402
2025-09-19	30.680	31.580	30.460	31.580	31.580	10,101,058
2025-09-18	31.200	31.200	30.450	30.650	30.650	9,401,994
2025-09-17	31.200	31.380	31.010	31.200	31.200	6,649,309
2025-09-16	31.510	31.650	31.010	31.240	31.240	7,643,910
2025-09-15	32.160	32.260	31.480	31.500	31.500	8,912,545
2025-09-12	31.780	32.470	31.680	32.150	32.150	10,156,446
2025-09-11	31.390	31.780	31.120	31.770	31.770	7,315,179
2025-09-10	31.830	31.900	31.380	31.470	31.470	6,186,937
2025-09-09	31.870	32.120	31.510	31.840	31.840	7,435,745
2025-09-08	31.700	32.150	31.610	31.820	31.820	7,532,583
2025-09-05	31.050	31.620	31.000	31.610	31.610	7,573,300
2025-09-04	31.500	31.760	30.650	30.990	30.990	9,872,716
2025-09-03	32.850	33.020	31.430	31.530	31.530	12,523,406
2025-09-02	33.000	33.190	32.400	32.880	32.880	12,201,906
2025-09-01	33.120	33.140	32.680	33.050	33.050	13,158,900
2025-08-29	32.450	32.970	32.250	32.930	32.930	13,475,338
2025-08-28	32.100	32.680	31.560	32.450	32.450	13,305,227
2025-08-27	32.990	33.080	32.100	32.110	32.110	14,107,490
2025-08-26	33.490	33.490	32.750	32.930	32.930	18,503,541
2025-08-25	33.270	34.050	33.270	33.860	33.860	18,848,679
2025-08-22	33.240	33.490	33.050	33.230	33.230	11,399,395
2025-08-21	33.500	33.590	32.900	33.090	33.090	12,601,684
2025-08-20	32.800	33.850	32.700	33.370	33.370	18,255,104
2025-08-19	33.320	33.530	32.730	32.900	32.900	15,747,632
2025-08-18	33.080	33.670	32.550	33.400	33.400	28,496,693
2025-08-15	31.490	32.080	31.350	32.000	32.000	8,986,490
2025-08-14	32.160	32.170	31.480	31.560	31.560	9,147,201
2025-08-13	31.810	32.330	31.770	32.160	32.160	11,011,297
2025-08-12	32.010	32.050	31.520	31.800	31.800	9,350,601
2025-08-11	31.930	32.230	31.820	32.050	32.050	9,960,913
2025-08-08	31.930	32.380	31.820	31.920	31.920	10,001,511
2025-08-07	33.060	33.080	31.740	31.950	31.950	14,390,800
2025-08-06	31.720	33.460	31.600	32.620	32.620	25,753,410
2025-08-05	31.570	31.640	31.340	31.500	31.500	6,374,950
2025-08-04	30.690	31.580	30.620	31.510	31.510	8,102,549
2025-08-01	30.980	30.990	30.560	30.730	30.730	6,627,800
2025-07-31	31.600	31.750	30.800	30.900	30.900	11,298,607
2025-07-30	32.160	32.490	31.500	31.790	31.790	10,056,750
2025-07-29	31.800	32.130	31.630	32.050	32.050	8,351,464
2025-07-28	31.870	32.030	31.510	31.860	31.860	7,759,771

← NewerPage 5 of 21 · 1,219 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.