Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.190	27.800	26.180	26.870	26.870	10,590,352
2022-08-02	25.830	27.280	25.670	26.600	26.600	9,053,405
2022-08-01	25.910	27.150	25.650	27.020	27.020	8,321,876
2022-07-29	26.770	27.640	26.190	26.540	26.540	8,543,883
2022-07-28	26.730	27.000	26.190	26.900	26.900	8,582,088
2022-07-27	27.040	27.350	26.590	26.790	26.790	8,577,384
2022-07-26	26.300	27.330	25.520	27.070	27.070	16,950,027
2022-07-25	24.470	26.840	24.470	26.840	26.840	16,892,487
2022-07-22	25.370	25.370	24.380	24.400	24.400	7,793,683
2022-07-21	24.980	25.700	24.700	25.110	25.110	7,870,817
2022-07-20	23.840	25.480	23.660	25.120	25.120	10,637,374
2022-07-19	23.760	24.300	23.500	23.810	23.810	5,000,417
2022-07-18	23.620	24.160	23.050	23.730	23.730	6,859,300
2022-07-15	23.380	24.760	23.280	23.990	23.990	10,578,116
2022-07-14	22.840	23.950	22.820	23.740	23.740	10,471,343
2022-07-13	23.130	23.200	22.240	22.670	22.670	9,578,705
2022-07-12	24.230	24.300	22.650	23.130	23.130	10,800,236
2022-07-11	25.100	25.230	23.390	24.010	24.010	15,028,836
2022-07-08	24.160	25.430	23.910	25.250	25.250	10,840,388
2022-07-07	24.220	24.280	23.280	24.150	24.150	11,008,040
2022-07-06	24.140	24.680	23.770	24.030	24.030	12,289,053
2022-07-05	23.380	25.400	22.620	24.440	24.440	26,447,269
2022-07-04	21.390	23.380	21.350	23.380	23.380	11,279,329
2022-07-01	21.930	22.170	21.060	21.250	21.250	9,045,692
2022-06-30	21.640	22.530	21.640	21.970	21.970	5,737,473
2022-06-29	22.010	22.220	21.450	21.640	21.640	7,746,034
2022-06-28	22.660	22.990	21.960	22.100	22.100	8,528,159
2022-06-27	23.440	23.840	22.730	22.800	22.800	6,850,448
2022-06-24	22.510	23.570	22.090	23.160	23.160	11,542,588
2022-06-23	22.800	22.910	21.930	22.430	22.430	13,230,532
2022-06-22	23.120	23.660	22.730	22.770	22.770	8,236,553
2022-06-21	23.740	24.260	23.120	23.440	23.440	9,584,616
2022-06-20	23.720	23.900	23.310	23.740	23.740	8,224,464
2022-06-17	23.180	23.950	23.180	23.720	23.720	6,683,928
2022-06-16	22.990	24.130	22.940	23.370	23.370	9,405,416
2022-06-15	23.210	23.480	22.610	23.000	23.000	10,233,058
2022-06-14	23.120	23.940	22.710	23.210	23.210	11,707,544
2022-06-13	22.710	23.630	22.550	23.520	23.520	12,133,426
2022-06-10	21.730	23.350	21.640	22.930	22.930	12,881,005
2022-06-09	21.790	22.110	21.400	21.730	21.730	5,983,815
2022-06-08	21.670	22.260	21.420	21.900	21.900	11,131,105
2022-06-07	20.590	22.170	20.590	21.980	21.980	13,509,417
2022-06-06	19.980	20.820	19.830	20.530	20.530	7,245,528
2022-06-02	20.190	20.490	19.750	20.010	20.010	5,415,586
2022-06-01	20.010	20.900	19.910	20.180	20.180	9,445,721
2022-05-31	19.020	20.300	18.720	20.020	20.020	11,701,149
2022-05-30	18.660	19.000	18.430	18.890	18.890	4,669,432
2022-05-27	18.790	19.070	18.580	18.700	18.700	4,291,348
2022-05-26	18.570	18.990	18.080	18.780	18.780	5,827,564
2022-05-25	17.900	18.850	17.800	18.570	18.570	5,888,508
2022-05-24	19.100	19.100	17.910	17.940	17.940	9,579,063
2022-05-23	18.620	19.120	18.470	18.960	18.960	6,152,733
2022-05-20	18.280	18.680	18.160	18.480	18.480	4,654,327
2022-05-19	18.200	18.670	18.070	18.340	18.340	5,287,052
2022-05-18	18.720	18.720	18.400	18.480	18.480	3,996,368
2022-05-17	18.800	19.250	18.260	18.600	18.600	10,349,289
2022-05-16	19.000	19.400	18.730	19.180	19.180	6,407,961
2022-05-13	18.520	18.950	18.520	18.880	18.880	7,111,870
2022-05-12	18.420	19.060	18.350	18.530	18.530	10,371,420
2022-05-11	18.750	19.690	18.550	18.570	18.570	15,677,759

← NewerPage 18 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.