Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	47.970	49.390	47.940	49.390	49.390	11,519,398
2023-04-27	43.270	45.250	43.000	44.900	44.900	7,162,109
2023-04-26	43.490	44.000	42.210	43.290	43.290	4,740,284
2023-04-25	43.360	44.460	42.260	43.520	43.520	7,017,384
2023-04-24	42.060	43.600	42.060	43.130	43.130	4,880,583
2023-04-21	42.540	43.900	42.000	42.490	42.490	5,867,372
2023-04-20	42.980	43.210	41.700	42.320	42.320	6,741,133
2023-04-19	42.660	43.590	42.390	42.970	42.970	4,233,967
2023-04-18	43.290	43.390	42.510	42.750	42.750	3,691,536
2023-04-17	43.340	43.700	42.500	43.290	43.290	7,780,288
2023-04-14	44.590	45.000	43.010	43.430	43.430	7,219,428
2023-04-13	43.130	45.180	42.720	44.830	44.830	7,963,240
2023-04-12	43.000	44.500	42.830	43.240	43.240	4,346,502
2023-04-11	43.490	43.780	42.000	42.920	42.920	5,882,149
2023-04-10	44.340	44.340	42.600	43.490	43.490	7,154,989
2023-04-07	44.460	44.600	43.410	44.020	44.020	4,491,648
2023-04-06	44.230	45.300	43.650	44.460	44.460	7,508,767
2023-04-04	42.730	44.700	42.410	44.500	44.500	9,353,895
2023-04-03	43.010	43.740	42.380	43.060	43.060	12,213,958
2023-03-31	39.230	42.890	39.230	42.890	42.890	17,969,653
2023-03-30	38.960	39.490	38.210	38.990	38.990	5,476,056
2023-03-29	37.450	40.000	37.100	39.200	39.200	8,517,298
2023-03-28	35.990	37.930	35.400	37.680	37.680	8,694,733
2023-03-27	34.550	35.860	34.370	35.460	35.460	5,813,300
2023-03-24	36.830	37.170	34.560	34.710	34.710	10,541,053
2023-03-23	36.200	37.280	35.890	36.800	36.800	4,770,366
2023-03-22	36.470	36.640	36.080	36.390	36.390	4,463,111
2023-03-21	37.510	37.640	35.890	36.240	36.240	6,468,206
2023-03-20	37.380	38.240	36.770	37.410	37.410	7,760,101
2023-03-17	38.620	38.940	37.490	37.900	37.900	6,967,678
2023-03-16	37.960	39.840	37.580	38.840	38.840	10,669,338
2023-03-15	36.300	38.600	36.080	38.310	38.310	9,589,045
2023-03-14	37.220	37.800	35.900	36.030	36.030	5,316,000
2023-03-13	35.000	37.650	34.950	37.100	37.100	9,621,418
2023-03-10	35.610	35.900	35.020	35.160	35.160	2,485,561
2023-03-09	35.590	35.900	34.930	35.540	35.540	3,535,420
2023-03-08	35.970	36.300	35.340	35.540	35.540	3,264,314
2023-03-07	36.440	36.960	36.040	36.110	36.110	4,327,240
2023-03-06	34.210	37.100	34.120	36.460	36.460	9,291,165
2023-03-03	33.820	34.300	33.280	34.190	34.190	4,419,445
2023-03-02	34.780	34.860	33.600	33.790	33.790	5,595,592
2023-03-01	35.000	35.000	33.530	34.790	34.790	5,319,133
2023-02-28	33.440	34.940	33.220	34.780	34.780	5,657,014
2023-02-27	33.630	34.350	33.200	33.440	33.440	3,215,591
2023-02-24	33.500	34.150	33.150	33.470	33.470	2,764,200
2023-02-23	33.880	34.150	33.350	33.690	33.690	4,477,900
2023-02-22	34.340	34.510	33.670	34.020	34.020	3,805,210
2023-02-21	34.250	34.850	33.740	34.600	34.600	4,465,700
2023-02-20	34.320	34.770	33.550	34.060	34.060	5,386,301
2023-02-17	34.610	35.430	34.070	34.320	34.320	6,547,379
2023-02-16	34.490	35.700	34.490	34.860	34.860	6,357,464
2023-02-15	35.040	35.860	34.280	34.450	34.450	6,124,945
2023-02-14	34.160	35.150	33.910	35.000	35.000	5,576,923
2023-02-13	32.680	34.250	32.400	33.830	33.830	6,690,585
2023-02-10	32.900	32.900	32.290	32.780	32.780	3,513,908
2023-02-09	33.000	33.250	32.310	32.820	32.820	3,934,641
2023-02-08	32.600	33.200	32.440	33.000	33.000	2,845,951
2023-02-07	33.290	33.530	32.610	32.700	32.700	3,252,922
2023-02-06	33.310	34.120	32.630	33.040	33.040	4,682,956
2023-02-03	33.180	33.850	32.910	33.580	33.580	4,814,557

← NewerPage 15 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.