Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	26.000	26.580	25.610	26.090	26.090	7,530,283
2024-07-24	27.120	27.210	26.100	26.190	26.190	9,388,190
2024-07-23	28.440	28.630	27.240	27.240	27.240	9,261,212
2024-07-22	28.050	28.700	27.640	28.570	28.570	8,606,744
2024-07-19	27.590	28.100	27.200	28.070	28.070	9,271,278
2024-07-18	26.540	27.760	26.100	27.700	27.700	12,856,414
2024-07-17	27.000	27.080	26.230	26.600	26.600	13,424,935
2024-07-16	27.670	27.740	26.970	27.020	27.020	9,101,148
2024-07-15	27.920	28.090	27.570	27.750	27.750	5,147,126
2024-07-12	28.600	28.960	28.000	28.100	28.100	7,665,529
2024-07-11	28.280	28.990	27.980	28.600	28.600	9,919,821
2024-07-10	27.940	28.600	27.550	27.920	27.920	6,319,092
2024-07-09	27.600	28.080	26.950	27.930	27.930	9,460,278
2024-07-08	28.280	28.280	27.590	27.710	27.710	5,831,157
2024-07-05	27.890	27.890	27.890	27.890	27.890	0
2024-07-04	28.910	28.990	27.780	27.890	27.890	9,238,183
2024-07-03	29.350	29.610	28.850	28.890	28.890	5,991,935
2024-07-02	29.670	30.030	29.270	29.520	29.520	6,886,183
2024-07-01	28.890	30.000	28.680	29.740	29.740	13,328,258
2024-06-28	29.090	29.600	28.860	28.920	28.920	13,144,197
2024-06-27	29.750	29.750	28.360	28.980	28.980	19,048,965
2024-06-26	31.170	31.170	29.500	30.010	30.010	23,406,830
2024-06-25	31.310	31.690	30.790	31.170	31.170	6,991,170
2024-06-24	32.230	32.290	31.270	31.300	31.300	11,451,823
2024-06-21	32.010	32.900	31.780	32.580	32.580	7,421,674
2024-06-20	33.750	33.750	32.010	32.280	32.280	16,357,830
2024-06-19	35.100	35.170	33.570	33.760	33.760	12,317,200
2024-06-18	36.020	36.190	35.000	35.250	35.250	10,114,838
2024-06-17	35.430	36.980	35.220	36.020	36.020	8,349,250
2024-06-14	35.870	36.040	34.900	35.560	35.560	9,849,537
2024-06-13	37.790	37.790	35.730	36.200	36.200	13,984,190
2024-06-12	37.960	38.170	37.310	37.830	37.830	6,012,468
2024-06-11	37.600	38.530	36.620	38.270	38.270	7,518,644
2024-06-07	37.720	38.550	37.110	37.640	37.640	7,529,962
2024-06-06	37.260	38.570	37.100	37.690	37.690	10,563,816
2024-06-05	38.000	38.430	37.070	37.170	37.170	7,608,200
2024-06-04	36.570	38.630	36.050	38.070	38.070	13,072,805
2024-06-03	35.770	37.180	35.600	36.290	36.290	7,421,300
2024-05-31	36.300	36.890	35.660	35.660	35.660	10,489,522
2024-05-30	36.930	36.930	35.820	36.220	36.220	8,916,012
2024-05-29	37.080	37.480	36.530	37.070	37.070	5,834,002
2024-05-28	37.540	37.720	36.830	37.110	37.110	7,196,602
2024-05-27	36.500	38.540	36.400	37.780	37.780	13,985,264
2024-05-24	36.410	37.130	36.310	36.480	36.480	5,811,987
2024-05-23	37.360	37.440	36.360	36.620	36.620	7,732,500
2024-05-22	37.900	38.040	37.180	37.360	37.360	11,272,482
2024-05-21	38.630	38.840	37.720	37.900	37.900	10,538,978
2024-05-20	38.200	39.600	38.190	38.630	38.630	12,000,249
2024-05-17	40.610	41.200	38.090	38.700	38.700	20,021,336
2024-05-16	40.940	41.550	40.280	40.760	40.760	8,856,628
2024-05-15	41.000	41.830	40.650	40.780	40.780	12,822,150
2024-05-14	38.320	41.670	38.090	41.400	41.400	27,836,555
2024-05-13	37.400	39.010	37.170	38.320	38.320	12,575,872
2024-05-10	38.400	38.450	37.190	37.730	37.730	9,083,841
2024-05-09	37.500	39.000	37.070	38.530	38.530	11,485,394
2024-05-08	37.600	37.900	36.910	37.610	37.610	9,431,179
2024-05-07	38.000	38.730	37.580	37.780	37.780	13,398,557
2024-05-06	36.600	38.480	35.820	38.260	38.260	22,993,517
2024-04-30	34.920	36.590	34.900	36.300	36.300	18,951,943
2024-04-29	34.910	35.550	34.400	35.230	35.230	16,166,001

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.