BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.000	32.000	30.720	30.730	30.730	13,658,353
2024-10-28	32.900	33.160	32.010	32.280	32.280	10,136,573
2024-10-25	32.350	33.250	32.240	32.880	32.880	5,993,800
2024-10-24	33.060	33.060	32.100	32.380	32.380	5,295,667
2024-10-23	33.100	33.560	32.600	33.060	33.060	8,461,020
2024-10-22	33.300	33.870	32.850	33.370	33.370	8,855,512
2024-10-21	32.780	33.610	32.300	33.220	33.220	11,067,221
2024-10-18	30.890	32.990	30.470	32.330	32.330	12,227,942
2024-10-17	31.000	31.800	30.770	30.810	30.810	7,633,121
2024-10-16	30.700	31.200	30.380	30.890	30.890	4,914,680
2024-10-15	31.050	32.060	30.700	30.900	30.900	7,547,401
2024-10-14	30.320	31.550	29.980	31.160	31.160	9,394,185
2024-10-11	31.500	31.710	29.940	30.170	30.170	8,976,796
2024-10-10	31.500	32.550	31.390	31.700	31.700	12,142,348
2024-10-09	33.600	33.710	31.360	31.450	31.450	15,439,600
2024-10-08	34.250	34.250	32.220	34.190	34.190	21,839,859
2024-09-30	30.010	31.140	29.030	31.140	31.140	21,571,246
2024-09-27	27.720	28.400	27.580	28.310	28.310	9,466,768
2024-09-26	25.710	27.230	25.710	27.230	27.230	12,575,546
2024-09-25	26.550	26.730	25.840	25.920	25.920	13,679,169
2024-09-24	25.780	26.500	25.540	26.350	26.350	6,734,500
2024-09-23	25.900	26.100	25.490	25.670	25.670	3,672,800
2024-09-20	26.160	26.180	25.700	25.960	25.960	3,001,100
2024-09-19	25.960	26.650	25.630	26.190	26.190	4,488,100
2024-09-18	25.900	26.360	25.540	25.870	25.870	3,049,110
2024-09-13	26.290	26.480	25.940	25.990	25.990	2,928,000
2024-09-12	26.630	26.700	26.220	26.250	26.250	2,148,047
2024-09-11	26.220	26.740	26.200	26.500	26.500	3,567,091
2024-09-10	25.930	26.430	25.910	26.390	26.390	5,133,805
2024-09-09	25.800	26.160	25.790	25.910	25.910	2,926,847
2024-09-06	26.480	26.480	25.910	25.910	25.910	3,383,418
2024-09-05	26.400	26.700	26.180	26.360	26.360	5,435,000
2024-09-04	26.600	27.050	26.430	26.460	26.460	5,625,100
2024-09-03	26.200	27.240	26.150	26.740	26.740	7,600,259
2024-09-02	26.660	26.660	26.180	26.190	26.190	5,105,300
2024-08-30	26.280	26.980	26.020	26.660	26.660	10,925,700
2024-08-29	25.950	26.660	25.860	26.400	26.400	7,915,158
2024-08-28	25.290	26.270	25.260	26.050	26.050	8,227,500
2024-08-27	25.250	25.770	25.210	25.390	25.390	4,666,961
2024-08-26	25.150	25.580	25.000	25.480	25.480	5,667,558
2024-08-23	25.080	25.280	24.610	25.060	25.060	6,297,800
2024-08-22	24.800	25.650	24.740	25.200	25.200	10,563,915
2024-08-21	24.220	25.280	24.040	25.210	25.210	9,804,783
2024-08-20	24.000	25.200	23.980	24.450	24.450	10,236,500
2024-08-19	23.750	24.020	23.700	23.810	23.810	2,589,813
2024-08-16	24.480	24.580	23.710	23.750	23.750	3,829,623
2024-08-15	24.100	24.700	24.050	24.380	24.380	2,812,314
2024-08-14	24.610	24.620	24.190	24.190	24.190	2,108,100
2024-08-13	24.530	24.820	24.380	24.530	24.530	1,797,301
2024-08-12	24.650	24.660	24.270	24.410	24.410	2,183,314
2024-08-09	24.980	25.080	24.600	24.620	24.620	2,436,193
2024-08-08	25.090	25.090	24.660	24.760	24.760	3,192,200
2024-08-07	24.750	25.250	24.570	25.100	25.100	5,112,824
2024-08-06	24.480	24.900	24.460	24.820	24.820	4,501,795
2024-08-05	24.500	24.900	24.210	24.290	24.290	4,279,701
2024-08-02	24.550	24.970	24.460	24.600	24.600	3,278,301
2024-08-01	24.700	24.990	24.600	24.750	24.750	3,584,788
2024-07-31	24.010	24.740	23.860	24.700	24.700	5,272,300
2024-07-30	23.880	24.050	23.600	23.960	23.960	2,814,007
2024-07-29	23.850	24.000	23.660	23.900	23.900	2,558,600

← NewerPage 9 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.