Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	33.390	35.500	33.350	34.920	34.920	27,394,227
2024-04-25	32.000	34.280	32.000	33.730	33.730	24,426,326
2024-04-24	32.690	32.690	31.770	32.210	32.210	11,841,500
2024-04-23	33.560	34.170	32.180	32.720	32.720	19,665,206
2024-04-22	33.100	35.280	33.080	33.900	33.900	25,350,416
2024-04-19	32.040	33.220	31.900	32.900	32.900	13,843,781
2024-04-18	32.960	33.200	32.320	32.380	32.380	11,747,697
2024-04-17	32.000	33.330	31.870	33.150	33.150	14,343,591
2024-04-16	32.770	33.300	31.840	31.860	31.860	12,321,312
2024-04-15	32.040	33.550	31.710	33.060	33.060	16,021,226
2024-04-12	32.840	33.280	32.150	32.270	32.270	10,719,819
2024-04-11	33.180	34.180	32.800	33.040	33.040	16,576,530
2024-04-10	33.500	34.160	33.000	33.550	33.550	17,573,844
2024-04-09	31.660	33.790	31.300	33.760	33.760	23,385,285
2024-04-08	32.300	32.360	31.560	31.650	31.650	15,329,149
2024-04-03	32.980	32.980	32.240	32.370	32.370	12,340,565
2024-04-02	33.740	34.320	32.900	33.070	33.070	16,582,179
2024-04-01	33.300	33.890	33.100	33.600	33.600	12,798,952
2024-03-29	33.800	33.960	32.380	33.250	33.250	12,760,711
2024-03-28	34.110	34.250	33.410	33.880	33.880	16,651,295
2024-03-27	33.470	34.960	33.470	34.230	34.230	19,092,280
2024-03-26	34.290	34.380	33.250	33.460	33.460	12,571,300
2024-03-25	33.700	35.460	33.510	34.290	34.290	22,840,348
2024-03-22	34.540	34.550	33.080	33.800	33.800	17,994,947
2024-03-21	35.170	35.490	34.500	34.520	34.520	18,181,381
2024-03-20	36.400	36.400	35.020	35.320	35.320	22,126,208
2024-03-19	38.290	38.290	36.200	36.390	36.390	23,708,307
2024-03-18	38.270	38.560	37.700	38.290	38.290	11,493,911
2024-03-15	38.110	38.640	37.380	38.270	38.270	8,714,666
2024-03-14	39.340	39.790	37.900	38.100	38.100	13,993,445
2024-03-13	38.940	39.340	37.830	39.040	39.040	13,239,758
2024-03-12	38.750	39.930	38.500	39.270	39.270	22,701,066
2024-03-11	36.960	37.480	36.380	37.340	37.340	9,657,505
2024-03-08	35.560	37.250	35.560	36.740	36.740	12,173,867
2024-03-07	36.800	36.800	35.700	35.700	35.700	13,819,811
2024-03-06	37.900	38.020	36.160	37.060	37.060	15,574,986
2024-03-05	39.090	39.090	37.710	38.040	38.040	14,976,023
2024-03-04	37.660	39.450	37.490	39.450	39.450	21,153,121
2024-03-01	37.800	37.940	37.110	37.810	37.810	13,922,637
2024-02-29	37.090	37.950	37.020	37.940	37.940	14,342,525
2024-02-28	39.360	39.850	37.410	37.510	37.510	18,566,758
2024-02-27	39.400	39.670	38.900	39.400	39.400	13,058,018
2024-02-26	39.330	40.150	39.130	39.640	39.640	11,408,977
2024-02-23	40.500	40.660	39.100	39.660	39.660	21,317,830
2024-02-22	43.000	44.150	40.000	41.110	41.110	29,692,341
2024-02-21	40.540	43.270	40.240	41.880	41.880	15,058,369
2024-02-20	39.100	41.200	39.100	40.790	40.790	12,083,078
2024-02-19	40.850	41.070	38.030	40.160	40.160	17,619,611
2024-02-08	37.210	40.880	37.200	40.080	40.080	22,293,350
2024-02-07	36.000	37.280	35.500	37.200	37.200	22,111,302
2024-02-06	31.600	34.930	30.500	34.930	34.930	12,975,883
2024-02-05	31.700	33.000	29.750	31.750	31.750	16,223,651
2024-02-02	33.380	33.820	30.990	32.080	32.080	13,260,954
2024-02-01	33.500	34.100	32.700	33.280	33.280	10,454,251
2024-01-31	35.310	35.620	33.520	33.520	33.520	12,279,311
2024-01-30	36.590	36.660	35.380	35.560	35.560	11,545,375
2024-01-29	35.980	37.380	35.550	36.650	36.650	18,860,747
2024-01-26	35.400	37.080	35.300	35.990	35.990	18,989,380
2024-01-25	36.000	36.430	33.700	35.900	35.900	37,113,810
2024-01-24	37.200	37.730	36.200	37.440	37.440	8,695,082

← NewerPage 11 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.