Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	17.430	18.800	17.300	18.560	18.560	12,102,803
2022-05-09	17.570	17.880	17.220	17.620	17.620	10,533,812
2022-05-06	16.330	18.110	16.180	17.550	17.550	13,514,505
2022-05-05	16.000	16.950	15.800	16.730	16.730	10,335,048
2022-04-29	15.190	16.200	15.140	15.880	15.880	13,659,494
2022-04-28	15.630	15.780	14.600	15.400	15.400	12,261,813
2022-04-27	15.400	15.700	14.730	15.620	15.620	11,702,914
2022-04-26	16.120	16.440	15.460	15.630	15.630	9,440,243
2022-04-25	15.890	17.180	15.790	16.120	16.120	13,807,488
2022-04-22	17.270	17.280	16.000	16.640	16.640	22,580,536
2022-04-21	18.710	18.800	17.400	17.500	17.500	13,912,435
2022-04-20	18.680	19.200	18.530	18.840	18.840	7,737,364
2022-04-19	18.590	19.140	18.460	18.780	18.780	7,176,180
2022-04-18	19.300	19.300	18.140	18.700	18.700	10,266,658
2022-04-15	19.500	19.780	18.890	19.300	19.300	11,062,153
2022-04-14	19.370	19.950	19.020	19.510	19.510	9,715,209
2022-04-13	20.200	20.510	19.190	19.330	19.330	14,559,407
2022-04-12	19.560	20.450	19.200	20.280	20.280	14,553,575
2022-04-11	19.750	20.180	19.480	19.550	19.550	18,085,064
2022-04-08	21.660	21.730	19.890	20.230	20.230	32,979,563
2022-04-07	21.280	22.590	21.100	22.100	22.100	27,719,294
2022-04-06	22.000	22.510	21.140	21.500	21.500	27,114,177
2022-04-01	21.810	22.360	21.290	21.320	21.320	26,969,063
2022-03-31	21.240	23.900	21.060	22.520	22.520	48,873,234
2022-03-30	22.010	22.760	20.010	21.830	21.830	60,245,490
2022-03-29	19.770	21.670	19.200	21.670	21.670	28,917,746
2022-03-28	20.020	20.300	19.140	19.700	19.700	17,873,830
2022-03-25	20.390	21.450	19.900	19.980	19.980	27,418,581
2022-03-24	19.660	20.650	19.600	20.430	20.430	23,937,629
2022-03-23	19.350	20.950	19.150	20.240	20.240	29,119,230
2022-03-22	20.320	20.350	19.370	19.520	19.520	23,707,678
2022-03-21	20.700	21.090	20.210	20.550	20.550	30,608,584
2022-03-18	21.190	21.580	20.220	20.900	20.900	47,551,610
2022-03-17	18.960	20.460	18.770	20.200	20.200	31,600,199
2022-03-16	18.620	19.000	17.770	18.600	18.600	12,838,035
2022-03-15	19.300	19.510	18.130	18.180	18.180	13,442,549
2022-03-14	19.680	20.300	19.360	19.380	19.380	14,465,220
2022-03-11	18.490	19.770	18.400	19.680	19.680	15,055,029
2022-03-10	18.420	19.050	18.230	18.880	18.880	14,351,866
2022-03-09	18.250	18.810	16.950	17.870	17.870	17,942,836
2022-03-08	19.520	19.520	18.200	18.220	18.220	16,463,509
2022-03-07	20.500	20.590	19.140	19.310	19.310	17,790,463
2022-03-04	20.660	21.560	20.470	20.660	20.660	16,662,934
2022-03-03	20.580	21.130	20.250	20.650	20.650	18,821,901
2022-03-02	19.840	21.060	19.560	20.740	20.740	19,194,963
2022-03-01	20.000	20.100	19.560	19.760	19.760	10,520,889
2022-02-28	20.100	20.460	19.500	20.100	20.100	13,351,669
2022-02-25	20.640	21.080	19.910	20.220	20.220	19,669,365
2022-02-24	19.750	21.370	19.570	19.910	19.910	23,910,969
2022-02-23	19.400	20.240	19.400	19.940	19.940	13,187,345
2022-02-22	19.770	19.900	18.900	19.460	19.460	16,613,036
2022-02-21	18.920	19.820	18.830	19.660	19.660	15,736,407
2022-02-18	18.720	19.800	18.490	19.010	19.010	13,678,509
2022-02-17	18.600	19.050	18.350	18.820	18.820	11,681,696
2022-02-16	19.350	19.390	18.560	18.670	18.670	18,232,607
2022-02-15	18.490	19.550	18.030	19.200	19.200	23,838,855
2022-02-14	17.410	18.930	17.270	18.300	18.300	26,424,915
2022-02-11	20.310	20.340	17.860	17.870	17.870	32,019,181
2022-02-10	19.200	20.840	18.920	19.840	19.840	36,849,705
2022-02-09	17.580	19.170	17.200	19.170	19.170	23,897,382

← NewerPage 19 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.