Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.830	15.850	14.660	15.590	15.590	46,606,323
2026-07-17	15.790	16.200	14.800	14.960	14.960	56,607,626
2026-07-16	17.510	17.950	16.190	16.260	16.260	61,926,283
2026-07-15	16.700	18.700	16.390	17.980	17.980	73,098,090
2026-07-14	17.400	18.720	16.150	17.630	17.630	71,455,491
2026-07-13	16.420	17.950	15.900	17.940	17.940	74,079,902
2026-07-10	15.000	16.600	14.570	16.580	16.580	52,807,665
2026-07-09	14.960	16.460	14.780	15.390	15.390	55,293,956
2026-07-08	13.630	14.960	13.420	14.960	14.960	22,555,068
2026-07-07	14.090	14.090	13.550	13.600	13.600	15,439,457
2026-07-06	13.930	14.530	13.780	14.320	14.320	23,670,239
2026-07-03	13.660	14.160	13.660	14.090	14.090	20,830,285
2026-07-02	13.520	14.070	13.360	13.600	13.600	19,106,521
2026-07-01	13.510	13.870	13.100	13.700	13.700	21,684,141
2026-06-30	13.050	13.700	12.950	13.570	13.570	27,427,118
2026-06-29	11.780	13.050	11.560	13.050	13.050	17,236,372
2026-06-26	12.310	12.420	11.840	11.860	11.860	8,546,638
2026-06-25	12.450	12.550	12.130	12.320	12.320	8,878,585
2026-06-24	13.150	13.150	12.560	12.580	12.580	7,719,346
2026-06-23	12.580	13.290	12.580	13.010	13.010	10,202,500
2026-06-22	12.740	12.790	12.250	12.700	12.700	9,324,422
2026-06-18	12.900	13.080	12.670	12.800	12.800	6,047,745
2026-06-17	13.180	13.180	12.880	12.920	12.920	6,149,147
2026-06-16	13.450	13.450	13.120	13.210	13.210	5,394,800
2026-06-15	13.360	13.580	13.320	13.490	13.490	6,575,100
2026-06-12	13.020	13.400	12.950	13.390	13.390	8,108,300
2026-06-11	13.290	13.360	12.880	13.020	13.020	6,902,086
2026-06-10	13.280	13.380	13.120	13.320	13.320	4,924,667
2026-06-09	13.390	13.490	13.170	13.280	13.280	4,977,065
2026-06-08	13.600	13.760	13.250	13.390	13.390	7,126,857
2026-06-05	13.800	14.130	13.740	13.760	13.760	5,529,986
2026-06-04	14.200	14.340	13.780	13.790	13.790	6,125,494
2026-06-03	14.550	14.590	14.180	14.300	14.300	6,931,020
2026-06-02	14.490	14.850	14.470	14.590	14.590	8,428,400
2026-06-01	14.280	14.570	14.250	14.520	14.520	6,763,157
2026-05-29	13.900	14.430	13.900	14.330	14.330	8,412,180
2026-05-28	14.110	14.260	13.920	13.950	13.950	4,795,274
2026-05-27	14.280	14.380	13.970	14.210	14.210	7,280,500
2026-05-26	14.400	14.560	14.170	14.320	14.320	6,039,343
2026-05-25	14.300	14.620	14.130	14.440	14.440	7,263,100
2026-05-22	14.530	14.590	14.290	14.290	14.290	5,401,501
2026-05-21	14.820	14.960	14.480	14.500	14.500	7,311,260
2026-05-20	14.520	14.910	14.190	14.910	14.910	10,047,800
2026-05-19	14.470	14.700	14.470	14.610	14.610	4,887,800
2026-05-18	14.880	14.880	14.480	14.570	14.570	6,645,100
2026-05-15	15.180	15.260	14.850	14.930	14.930	6,384,200
2026-05-14	15.390	15.420	15.130	15.180	15.180	5,609,740
2026-05-13	15.550	15.600	15.350	15.390	15.390	6,478,230
2026-05-12	15.900	15.910	15.520	15.520	15.520	7,317,900
2026-05-11	15.710	15.920	15.560	15.890	15.890	7,901,673
2026-05-08	15.580	15.740	15.570	15.690	15.690	6,339,233
2026-05-07	15.520	15.600	15.460	15.570	15.570	4,804,700
2026-05-06	15.560	15.700	15.500	15.520	15.520	7,005,884
2026-04-30	15.450	15.850	15.430	15.560	15.560	8,221,847
2026-04-29	15.510	15.620	15.400	15.560	15.560	4,314,700
2026-04-28	15.630	15.880	15.420	15.510	15.510	6,710,200
2026-04-27	15.710	15.840	15.610	15.630	15.630	5,168,288
2026-04-24	15.840	15.960	15.720	15.850	15.850	4,593,875
2026-04-23	16.060	16.100	15.850	15.960	15.960	4,842,300
2026-04-22	16.090	16.090	15.960	16.050	16.050	4,174,363

← NewerPage 2 of 21 · 1,212 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.