BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	29.550	30.100	29.480	29.860	29.860	9,043,603
2025-01-21	28.660	29.670	28.620	29.650	29.650	9,564,209
2025-01-20	27.950	29.000	27.870	28.630	28.630	6,236,400
2025-01-17	27.530	28.150	27.410	27.880	27.880	3,702,978
2025-01-16	27.600	27.960	27.340	27.560	27.560	3,928,600
2025-01-15	27.800	27.870	27.460	27.570	27.570	3,875,821
2025-01-14	27.200	27.880	26.980	27.820	27.820	5,687,530
2025-01-13	26.700	27.500	26.560	27.160	27.160	4,101,745
2025-01-10	27.310	27.680	26.960	27.000	27.000	4,936,036
2025-01-09	26.600	27.460	26.550	27.310	27.310	6,182,731
2025-01-08	27.230	27.230	26.260	26.710	26.710	4,705,606
2025-01-07	27.060	27.300	26.850	27.230	27.230	3,204,942
2025-01-06	27.110	27.560	26.790	27.060	27.060	4,393,557
2025-01-03	27.450	27.990	26.900	27.050	27.050	5,078,622
2025-01-02	28.480	28.500	27.180	27.400	27.400	6,209,306
2024-12-31	29.160	29.220	28.450	28.450	28.450	4,335,107
2024-12-30	29.220	29.490	28.980	29.170	29.170	5,284,630
2024-12-27	29.540	29.920	29.340	29.370	29.370	5,740,429
2024-12-26	28.910	29.400	28.910	29.110	29.110	3,269,393
2024-12-25	29.400	29.470	28.670	28.890	28.890	3,996,148
2024-12-24	29.320	29.820	29.170	29.400	29.400	4,193,226
2024-12-23	30.170	30.220	29.230	29.320	29.320	5,316,400
2024-12-20	28.970	30.210	28.890	30.170	30.170	10,427,949
2024-12-19	28.280	29.100	28.180	29.050	29.050	4,461,777
2024-12-18	28.670	28.890	28.630	28.670	28.670	2,613,059
2024-12-17	28.600	29.010	28.580	28.660	28.660	3,304,002
2024-12-16	28.930	29.120	28.600	28.760	28.760	3,626,525
2024-12-13	29.690	29.690	28.930	28.930	28.930	6,532,719
2024-12-12	29.690	29.910	29.550	29.720	29.720	4,817,791
2024-12-11	29.590	29.760	29.360	29.650	29.650	4,069,140
2024-12-10	30.130	30.220	29.490	29.600	29.600	5,356,363
2024-12-09	29.750	30.140	29.350	29.400	29.400	5,182,506
2024-12-06	28.900	29.880	28.830	29.760	29.760	7,446,077
2024-12-05	28.780	29.040	28.680	28.990	28.990	5,049,558
2024-12-04	29.260	29.420	28.800	28.940	28.940	4,393,401
2024-12-03	29.260	29.380	28.790	29.150	29.150	4,977,772
2024-12-02	28.880	29.370	28.860	29.350	29.350	4,956,544
2024-11-29	28.580	29.340	28.360	29.030	29.030	5,855,900
2024-11-28	29.100	29.370	28.580	28.620	28.620	5,161,700
2024-11-27	28.710	29.310	27.970	29.290	29.290	6,262,994
2024-11-26	29.260	29.370	28.700	28.800	28.800	4,735,000
2024-11-25	29.800	30.190	28.900	29.360	29.360	6,243,600
2024-11-22	31.270	31.290	29.450	29.540	29.540	8,350,744
2024-11-21	31.090	31.760	30.950	31.310	31.310	5,050,629
2024-11-20	31.100	31.380	30.880	31.200	31.200	4,485,989
2024-11-19	30.300	31.380	30.300	31.290	31.290	6,197,594
2024-11-18	30.540	30.870	30.090	30.300	30.300	6,036,039
2024-11-15	31.690	31.820	30.500	30.540	30.540	7,300,710
2024-11-14	32.660	33.450	31.600	31.690	31.690	9,067,844
2024-11-13	32.600	33.250	32.150	32.650	32.650	8,592,496
2024-11-12	32.880	33.350	32.300	32.660	32.660	10,610,410
2024-11-11	32.070	32.990	31.920	32.880	32.880	10,230,555
2024-11-08	32.460	32.950	32.040	32.140	32.140	9,465,342
2024-11-07	31.900	32.430	31.510	32.380	32.380	10,747,251
2024-11-06	32.480	33.100	31.840	32.270	32.270	11,783,390
2024-11-05	31.180	32.450	30.800	32.260	32.260	13,687,891
2024-11-04	31.200	31.330	30.550	31.030	31.030	7,975,503
2024-11-01	30.330	31.560	30.330	30.760	30.760	13,107,434
2024-10-31	30.980	31.290	30.540	30.690	30.690	7,292,223
2024-10-30	30.620	31.420	30.610	30.890	30.890	6,174,989

← NewerPage 8 of 21 · 1,218 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.