Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.880	43.860	41.280	43.000	43.000	26,020,408
2023-10-27	37.420	41.760	36.630	41.760	41.760	24,900,748
2023-10-26	37.400	37.960	36.550	37.960	37.960	8,302,597
2023-10-25	37.450	38.800	37.110	37.620	37.620	11,426,718
2023-10-24	36.010	37.600	36.010	37.250	37.250	10,551,136
2023-10-23	37.050	37.050	35.600	35.910	35.910	9,258,100
2023-10-20	37.500	37.750	36.480	36.920	36.920	10,389,984
2023-10-19	38.630	38.820	37.050	37.500	37.500	11,668,360
2023-10-18	39.650	39.660	38.220	38.580	38.580	8,205,943
2023-10-17	40.420	40.430	38.700	39.560	39.560	13,647,112
2023-10-16	41.280	41.600	39.830	40.430	40.430	11,072,500
2023-10-13	41.050	42.400	40.610	41.400	41.400	11,142,105
2023-10-12	41.480	42.470	40.960	41.050	41.050	9,788,100
2023-10-11	42.620	42.820	41.140	41.350	41.350	16,150,230
2023-10-10	43.300	43.730	42.440	42.550	42.550	13,923,431
2023-10-09	46.510	46.650	42.700	43.260	43.260	24,876,826
2023-09-28	46.680	48.500	46.390	46.660	46.660	16,303,973
2023-09-27	45.070	47.490	44.700	46.390	46.390	18,497,539
2023-09-26	45.930	47.180	44.800	44.920	44.920	14,640,417
2023-09-25	43.410	46.100	43.310	45.480	45.480	12,783,201
2023-09-22	42.980	43.450	42.090	43.410	43.410	5,979,013
2023-09-21	42.780	42.980	42.180	42.880	42.880	8,505,727
2023-09-20	43.720	44.000	42.660	42.850	42.850	8,436,749
2023-09-19	44.780	44.880	43.370	43.650	43.650	8,760,001
2023-09-18	42.700	44.800	42.410	44.540	44.540	13,995,910
2023-09-15	42.070	42.850	41.800	42.830	42.830	12,069,466
2023-09-14	41.730	43.500	41.500	42.030	42.030	15,416,413
2023-09-13	41.240	42.200	41.010	41.680	41.680	10,507,996
2023-09-12	39.950	42.100	39.830	41.240	41.240	15,931,304
2023-09-11	37.800	40.510	37.800	40.180	40.180	19,852,996
2023-09-08	38.740	38.740	37.440	37.530	37.530	9,416,482
2023-09-07	39.660	40.000	38.370	38.770	38.770	13,659,390
2023-09-06	40.880	41.110	39.710	39.760	39.760	13,229,966
2023-09-05	41.320	42.740	40.940	41.140	41.140	10,046,358
2023-09-04	41.860	42.180	41.310	41.500	41.500	11,015,032
2023-09-01	43.010	43.230	41.000	41.250	41.250	13,612,994
2023-08-31	43.500	44.100	43.260	43.260	43.260	9,400,109
2023-08-30	44.810	44.810	43.330	43.780	43.780	8,438,542
2023-08-29	44.320	45.060	43.900	44.310	44.310	8,733,488
2023-08-28	46.520	46.650	43.250	44.660	44.660	11,372,440
2023-08-25	45.970	45.970	43.680	44.640	44.640	7,660,558
2023-08-24	45.430	46.740	45.100	45.980	45.980	4,437,612
2023-08-23	46.000	47.300	45.510	45.740	45.740	5,463,166
2023-08-22	46.060	46.530	45.230	46.250	46.250	5,491,150
2023-08-21	46.000	47.100	45.670	45.950	45.950	6,375,725
2023-08-18	49.480	49.480	46.180	46.180	46.180	13,518,455
2023-08-17	48.020	49.400	47.900	49.250	49.250	10,410,300
2023-08-16	52.380	52.380	47.820	47.900	47.900	11,971,856
2023-08-15	51.050	52.350	50.000	51.880	51.880	8,524,472
2023-08-14	47.020	50.990	47.000	50.590	50.590	12,047,304
2023-08-11	49.000	49.660	47.700	47.740	47.740	8,176,150
2023-08-10	49.820	49.980	48.710	49.180	49.180	7,860,257
2023-08-09	52.840	53.000	49.120	50.370	50.370	17,048,849
2023-08-08	50.590	54.500	49.920	53.830	53.830	14,549,510
2023-08-07	50.700	53.280	49.800	50.280	50.280	7,022,573
2023-08-04	50.030	52.130	49.770	51.070	51.070	7,582,200
2023-08-03	48.690	51.480	48.320	50.500	50.500	9,775,665
2023-08-02	48.570	48.850	47.930	48.700	48.700	4,036,727
2023-08-01	48.440	49.200	47.890	48.570	48.570	5,155,492
2023-07-31	49.590	49.740	47.500	48.200	48.200	7,001,839

← NewerPage 13 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.