Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	49.560	50.100	48.750	49.590	49.590	4,184,880
2023-07-27	49.660	49.840	48.660	49.580	49.580	5,271,595
2023-07-26	50.160	50.790	49.220	49.660	49.660	6,288,869
2023-07-25	52.480	52.700	49.500	50.410	50.410	12,433,022
2023-07-24	50.670	53.800	50.430	52.480	52.480	7,851,471
2023-07-21	50.920	51.190	50.200	50.680	50.680	3,679,901
2023-07-20	51.880	52.180	50.850	50.940	50.940	3,027,507
2023-07-19	51.770	52.990	51.500	51.760	51.760	3,880,517
2023-07-18	53.130	53.500	52.050	52.360	52.360	6,667,676
2023-07-17	50.080	54.170	49.600	53.600	53.600	11,767,094
2023-07-14	50.630	50.900	49.700	50.070	50.070	5,031,530
2023-07-13	50.990	51.750	49.880	50.410	50.410	8,616,587
2023-07-12	52.750	52.770	50.770	50.940	50.940	9,129,874
2023-07-11	53.960	54.400	52.040	53.250	53.250	12,868,076
2023-07-10	55.990	56.560	50.110	54.050	54.050	20,154,596
2023-07-07	53.910	54.390	52.970	53.730	53.730	6,205,761
2023-07-06	54.720	55.400	53.100	53.670	53.670	8,738,638
2023-07-05	55.680	56.590	53.620	54.580	54.580	8,796,630
2023-07-04	52.640	56.880	52.600	56.000	56.000	18,659,881
2023-07-03	59.110	59.300	53.540	53.540	53.540	11,750,096
2023-06-30	60.860	62.330	58.980	59.490	59.490	7,773,669
2023-06-29	60.000	61.600	59.390	60.910	60.910	5,315,048
2023-06-28	61.000	61.020	59.320	59.810	59.810	4,640,387
2023-06-27	59.000	61.180	59.000	60.250	60.250	6,564,725
2023-06-26	60.000	60.800	58.250	59.270	59.270	7,565,704
2023-06-21	60.380	61.800	59.800	60.670	60.670	5,235,514
2023-06-20	60.940	62.300	60.120	60.560	60.560	5,657,158
2023-06-19	58.880	61.810	58.750	60.440	60.440	8,875,748
2023-06-16	59.910	60.660	58.600	59.240	59.240	5,121,745
2023-06-15	58.740	61.470	58.610	59.520	59.520	7,229,419
2023-06-14	58.690	60.170	58.280	58.950	58.950	5,933,654
2023-06-13	60.540	61.000	57.780	58.660	58.660	12,283,688
2023-06-12	60.380	61.560	59.460	60.540	60.540	10,864,366
2023-06-09	63.400	64.800	60.600	60.660	60.660	14,839,246
2023-06-08	65.000	65.340	63.380	63.980	63.980	5,374,883
2023-06-07	63.960	66.640	63.010	64.750	64.750	7,233,433
2023-06-06	64.600	65.090	62.760	63.500	63.500	7,364,485
2023-06-05	63.880	65.600	63.330	65.040	65.040	6,199,679
2023-06-02	63.490	64.500	63.200	63.800	63.800	5,948,064
2023-06-01	65.440	65.930	62.910	63.540	63.540	9,951,422
2023-05-31	65.400	68.440	64.900	65.770	65.770	7,962,775
2023-05-30	63.970	66.400	63.250	65.540	65.540	8,095,918
2023-05-29	66.000	67.420	62.880	64.360	64.360	17,690,941
2023-05-26	61.180	67.290	61.000	67.290	67.290	17,400,541
2023-05-25	59.000	62.180	58.200	61.170	61.170	8,402,158
2023-05-24	61.600	62.990	60.110	60.460	60.460	9,664,177
2023-05-23	60.480	67.200	58.320	63.790	63.790	15,376,091
2023-05-22	63.260	66.440	59.100	62.990	62.990	16,119,249
2023-05-19	56.590	64.120	55.620	61.200	61.200	12,075,513
2023-05-18	56.810	58.310	55.640	58.290	58.290	10,756,357
2023-05-17	51.450	56.580	50.360	56.580	56.580	11,054,668
2023-05-16	50.100	52.900	49.650	51.440	51.440	8,902,396
2023-05-15	50.670	51.300	49.090	50.520	50.520	9,078,938
2023-05-12	48.220	50.300	47.780	49.440	49.440	10,338,791
2023-05-11	48.950	49.200	46.710	48.000	48.000	10,554,818
2023-05-10	49.400	49.980	47.860	49.340	49.340	8,697,510
2023-05-09	49.850	52.190	48.100	49.990	49.990	14,654,162
2023-05-08	54.330	55.300	50.370	51.600	51.600	17,386,456
2023-05-05	55.000	56.080	53.380	54.860	54.860	12,569,712
2023-05-04	49.990	54.330	49.000	54.330	54.330	15,579,224

← NewerPage 14 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.