Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	33.180	33.850	32.910	33.580	33.580	4,814,557
2023-02-02	32.900	34.070	32.610	33.180	33.180	4,909,961
2023-02-01	32.470	32.900	32.350	32.690	32.690	3,852,599
2023-01-31	32.070	32.920	31.830	32.590	32.590	5,442,870
2023-01-30	33.400	33.680	31.830	32.100	32.100	7,785,793
2023-01-20	33.240	34.250	33.050	33.380	33.380	5,518,777
2023-01-19	32.550	33.920	32.020	33.320	33.320	9,346,765
2023-01-18	30.800	33.130	30.800	32.540	32.540	9,777,410
2023-01-17	31.220	32.070	30.690	30.910	30.910	6,629,012
2023-01-16	31.500	33.200	31.100	31.200	31.200	8,872,880
2023-01-13	30.890	31.950	30.540	31.710	31.710	5,790,390
2023-01-12	31.680	32.150	31.070	31.600	31.600	4,498,971
2023-01-11	30.810	32.320	30.660	31.720	31.720	6,089,968
2023-01-10	30.510	31.160	30.070	30.950	30.950	5,246,887
2023-01-09	30.870	31.350	30.530	30.570	30.570	4,298,471
2023-01-06	31.470	31.590	30.450	30.860	30.860	5,565,103
2023-01-05	31.530	32.400	31.220	31.640	31.640	5,633,267
2023-01-04	31.210	31.900	30.930	31.580	31.580	6,216,335
2023-01-03	30.180	31.860	30.060	31.420	31.420	11,263,653
2022-12-30	29.620	30.180	29.190	30.060	30.060	9,456,349
2022-12-29	27.670	30.200	27.600	30.010	30.010	14,302,392
2022-12-28	27.700	27.960	27.060	27.640	27.640	6,885,035
2022-12-27	27.380	28.130	26.670	27.740	27.740	7,867,477
2022-12-26	27.630	27.950	26.990	27.180	27.180	7,256,368
2022-12-23	28.120	28.480	27.130	27.480	27.480	6,002,078
2022-12-22	28.790	29.070	28.040	28.170	28.170	4,986,100
2022-12-21	28.420	28.870	28.010	28.790	28.790	6,395,698
2022-12-20	28.930	29.120	27.990	28.260	28.260	10,362,583
2022-12-19	30.250	30.850	29.000	29.160	29.160	8,514,603
2022-12-16	30.060	30.260	29.350	29.880	29.880	8,659,348
2022-12-15	30.500	30.810	29.730	30.350	30.350	8,935,475
2022-12-14	31.060	31.320	30.220	30.720	30.720	7,927,202
2022-12-13	32.720	32.810	30.800	31.400	31.400	9,623,909
2022-12-12	32.100	32.720	31.230	32.710	32.710	11,980,142
2022-12-09	32.190	32.490	31.250	31.580	31.580	8,333,053
2022-12-08	33.300	34.210	31.600	32.320	32.320	16,726,694
2022-12-07	30.750	32.270	30.000	32.110	32.110	9,707,887
2022-12-06	31.800	32.360	30.520	30.770	30.770	10,344,228
2022-12-05	31.990	32.760	31.370	31.980	31.980	9,316,639
2022-12-02	31.750	32.410	31.500	31.730	31.730	11,056,934
2022-12-01	35.200	35.340	31.580	31.740	31.740	19,895,082
2022-11-30	35.200	35.650	34.110	34.630	34.630	5,511,127
2022-11-29	34.790	35.130	33.830	34.890	34.890	6,340,256
2022-11-28	33.070	35.460	33.070	34.650	34.650	6,519,275
2022-11-25	34.780	34.780	33.300	33.880	33.880	4,762,774
2022-11-24	34.000	35.450	33.510	35.040	35.040	8,937,610
2022-11-23	34.000	34.980	32.310	33.660	33.660	12,511,122
2022-11-22	35.500	36.730	34.100	34.580	34.580	9,505,664
2022-11-21	36.530	37.300	35.700	36.280	36.280	9,699,247
2022-11-18	36.580	37.100	35.500	35.690	35.690	7,119,442
2022-11-17	35.030	37.180	35.020	36.230	36.230	11,688,309
2022-11-16	36.000	36.090	34.330	34.770	34.770	8,722,584
2022-11-15	37.000	37.000	35.000	36.700	36.700	12,951,534
2022-11-14	34.010	37.470	33.850	37.300	37.300	16,257,356
2022-11-11	33.930	36.300	33.190	34.080	34.080	10,994,664
2022-11-10	34.840	35.280	33.560	33.690	33.690	5,675,195
2022-11-09	33.850	35.300	33.830	34.830	34.830	5,376,402
2022-11-08	33.150	34.340	32.380	33.980	33.980	6,221,393
2022-11-07	33.650	34.430	32.990	33.090	33.090	5,396,047
2022-11-04	33.900	34.250	32.790	33.530	33.530	8,499,535

← NewerPage 16 of 21 · 1,213 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.