Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	34.000	34.680	33.000	33.900	33.900	6,974,472
2022-11-02	32.320	35.350	32.020	34.450	34.450	12,991,290
2022-11-01	32.830	33.450	31.710	32.400	32.400	8,388,898
2022-10-31	31.990	33.490	31.510	32.740	32.740	10,208,238
2022-10-28	34.000	34.970	32.300	32.490	32.490	15,325,811
2022-10-27	33.180	35.790	32.870	35.650	35.650	12,743,697
2022-10-26	31.200	33.980	31.200	33.730	33.730	10,478,556
2022-10-25	32.300	32.750	30.610	31.100	31.100	11,001,936
2022-10-24	31.080	32.980	30.880	32.850	32.850	11,803,353
2022-10-21	29.430	31.500	29.430	31.330	31.330	9,496,958
2022-10-20	29.170	30.500	28.860	29.960	29.960	9,225,720
2022-10-19	29.280	29.650	28.900	29.370	29.370	7,869,505
2022-10-18	28.150	30.000	27.630	29.860	29.860	13,784,286
2022-10-17	27.360	29.800	27.160	28.150	28.150	13,530,140
2022-10-14	26.530	27.800	26.460	27.360	27.360	8,606,797
2022-10-13	25.870	26.680	25.580	26.550	26.550	4,571,226
2022-10-12	24.900	25.850	24.560	25.840	25.840	4,965,314
2022-10-11	24.410	24.930	24.240	24.860	24.860	3,731,487
2022-10-10	24.360	24.970	24.250	24.690	24.690	5,882,098
2022-09-30	24.040	24.550	23.810	24.140	24.140	5,119,323
2022-09-29	23.950	24.570	23.790	23.980	23.980	4,309,781
2022-09-28	23.530	24.420	23.390	23.830	23.830	4,411,459
2022-09-27	22.500	23.740	22.500	23.620	23.620	4,624,731
2022-09-26	22.470	22.930	22.120	22.480	22.480	4,684,550
2022-09-23	23.080	23.270	22.220	22.560	22.560	3,833,500
2022-09-22	23.650	23.880	22.860	23.010	23.010	3,273,900
2022-09-21	24.080	24.290	23.770	23.840	23.840	2,208,788
2022-09-20	23.750	24.320	23.460	24.170	24.170	3,266,562
2022-09-19	23.710	24.060	23.400	23.490	23.490	3,449,062
2022-09-16	23.520	24.310	23.490	23.700	23.700	3,572,821
2022-09-15	24.650	25.060	23.480	23.760	23.760	4,587,156
2022-09-14	24.820	24.920	24.300	24.630	24.630	4,832,347
2022-09-13	25.620	25.750	25.050	25.190	25.190	3,182,073
2022-09-09	25.550	26.200	25.520	25.610	25.610	2,072,900
2022-09-08	25.710	25.990	25.420	25.550	25.550	1,749,073
2022-09-07	26.150	26.270	25.330	25.750	25.750	3,463,992
2022-09-06	25.910	26.260	25.460	26.150	26.150	3,504,167
2022-09-05	26.350	26.530	24.630	25.900	25.900	9,168,963
2022-09-02	26.780	27.500	26.210	26.510	26.510	4,087,571
2022-09-01	26.300	27.160	26.010	26.620	26.620	4,288,439
2022-08-31	26.700	26.950	26.000	26.070	26.070	3,657,421
2022-08-30	26.600	26.960	26.370	26.830	26.830	2,942,890
2022-08-29	26.170	27.130	25.850	26.960	26.960	4,772,034
2022-08-26	25.890	27.720	25.890	26.350	26.350	7,780,171
2022-08-25	26.120	26.470	25.140	25.660	25.660	5,618,108
2022-08-24	26.760	26.800	25.930	26.070	26.070	5,200,747
2022-08-23	26.600	26.830	26.290	26.630	26.630	3,722,499
2022-08-22	25.250	26.800	24.600	26.570	26.570	8,373,078
2022-08-19	26.220	26.550	25.480	25.570	25.570	7,567,000
2022-08-18	25.570	27.500	25.430	26.220	26.220	10,650,627
2022-08-17	27.470	27.650	25.400	25.570	25.570	9,656,557
2022-08-16	27.190	27.500	26.900	27.440	27.440	3,438,182
2022-08-15	27.380	27.960	26.820	27.190	27.190	5,234,987
2022-08-12	27.460	27.700	26.800	27.650	27.650	4,128,801
2022-08-11	26.290	27.630	26.210	27.420	27.420	5,706,003
2022-08-10	26.910	27.170	26.210	26.400	26.400	4,744,592
2022-08-09	26.660	27.300	26.160	27.200	27.200	5,012,270
2022-08-08	27.710	27.850	26.740	26.900	26.900	8,609,759
2022-08-05	27.880	28.360	27.600	27.990	27.990	6,224,124
2022-08-04	27.190	28.370	26.920	28.280	28.280	12,180,813

← NewerPage 17 of 21 · 1,218 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.