Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	36.240	37.020	35.760	36.900	36.900	14,060,545
2024-01-22	39.290	39.490	35.840	36.260	36.260	15,744,549
2024-01-19	39.980	40.130	39.160	39.290	39.290	5,364,534
2024-01-18	39.250	40.230	38.080	39.970	39.970	8,618,063
2024-01-17	40.220	41.180	39.650	39.700	39.700	5,964,157
2024-01-16	40.380	41.150	39.700	40.190	40.190	7,146,037
2024-01-15	38.650	41.040	38.470	40.380	40.380	11,583,264
2024-01-12	41.000	41.220	39.000	39.210	39.210	15,874,670
2024-01-11	42.630	42.780	39.700	41.210	41.210	14,970,136
2024-01-10	43.590	43.970	42.100	42.590	42.590	8,944,412
2024-01-09	43.360	44.000	41.920	43.970	43.970	10,682,213
2024-01-08	45.930	46.020	43.010	43.210	43.210	11,154,872
2024-01-05	47.020	47.500	45.680	45.980	45.980	7,770,235
2024-01-04	47.980	48.390	46.630	47.600	47.600	8,320,478
2024-01-03	48.000	50.330	47.810	49.010	49.010	11,780,160
2024-01-02	46.030	48.000	45.890	47.780	47.780	8,790,254
2023-12-29	44.780	46.630	44.510	46.460	46.460	8,733,864
2023-12-28	45.970	46.210	43.840	44.810	44.810	10,866,855
2023-12-27	45.390	46.450	44.930	46.180	46.180	6,487,678
2023-12-26	45.040	45.600	44.480	45.190	45.190	5,216,803
2023-12-25	45.400	45.700	44.350	45.060	45.060	5,400,968
2023-12-22	45.710	46.870	45.000	45.300	45.300	7,560,190
2023-12-21	45.740	46.150	45.180	45.700	45.700	6,357,985
2023-12-20	46.600	47.080	45.900	46.120	46.120	5,659,727
2023-12-19	48.220	48.300	46.200	46.500	46.500	5,871,857
2023-12-18	47.600	49.580	47.250	48.220	48.220	8,031,687
2023-12-15	47.050	47.720	46.530	47.630	47.630	6,475,396
2023-12-14	50.000	50.000	47.600	47.720	47.720	8,884,563
2023-12-13	48.200	50.450	48.000	50.050	50.050	12,220,040
2023-12-12	48.520	49.110	47.850	48.110	48.110	5,680,384
2023-12-11	48.700	49.180	47.200	48.400	48.400	7,528,668
2023-12-08	48.200	49.580	47.850	48.820	48.820	10,774,829
2023-12-07	48.000	49.070	47.710	48.350	48.350	7,145,782
2023-12-06	49.600	50.200	48.360	48.690	48.690	10,540,977
2023-12-05	49.490	50.960	48.720	50.080	50.080	9,465,706
2023-12-04	50.210	51.050	48.700	49.420	49.420	12,553,942
2023-12-01	50.200	51.350	49.900	50.850	50.850	9,996,377
2023-11-30	48.110	52.100	47.500	51.580	51.580	16,297,921
2023-11-29	48.390	49.760	47.470	48.140	48.140	13,427,789
2023-11-28	46.000	49.360	45.300	48.950	48.950	19,216,354
2023-11-27	45.260	46.220	44.240	46.000	46.000	15,969,824
2023-11-24	44.500	45.890	44.020	44.960	44.960	13,878,758
2023-11-23	44.880	45.020	43.620	44.190	44.190	9,556,132
2023-11-22	44.570	45.520	44.050	44.330	44.330	10,750,823
2023-11-21	44.100	45.090	43.610	44.770	44.770	14,012,147
2023-11-20	42.000	44.860	42.000	44.480	44.480	20,094,701
2023-11-17	40.360	42.100	40.110	41.670	41.670	15,463,996
2023-11-16	40.350	40.700	39.900	40.510	40.510	12,053,917
2023-11-15	42.990	42.990	39.300	40.950	40.950	27,710,357
2023-11-14	43.550	43.990	42.450	42.600	42.600	10,675,837
2023-11-13	44.700	45.200	43.650	43.780	43.780	8,195,576
2023-11-10	43.880	45.300	43.550	44.910	44.910	6,578,162
2023-11-09	44.770	45.050	43.950	44.250	44.250	6,079,132
2023-11-08	45.320	46.830	44.410	44.920	44.920	10,692,057
2023-11-07	44.450	46.220	43.870	45.200	45.200	11,420,718
2023-11-06	42.800	45.170	42.550	44.510	44.510	15,268,228
2023-11-03	42.100	43.850	41.590	42.700	42.700	13,166,429
2023-11-02	41.590	42.100	41.240	41.270	41.270	6,472,742
2023-11-01	41.580	42.370	40.950	41.450	41.450	9,946,452
2023-10-31	42.760	42.900	41.380	41.610	41.610	11,905,608

← NewerPage 12 of 21 · 1,212 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.