Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.700	17.960	17.130	17.430	17.430	18,915,073
2022-02-07	18.000	18.850	17.700	17.880	17.880	28,416,337
2022-01-28	19.900	20.390	18.620	18.860	18.860	19,830,100
2022-01-27	20.740	21.040	19.800	19.900	19.900	15,120,710
2022-01-26	20.630	21.300	20.400	20.550	20.550	13,401,255
2022-01-25	20.640	21.400	20.420	20.650	20.650	19,063,244
2022-01-24	21.550	21.930	20.360	20.640	20.640	34,241,947
2022-01-21	22.080	23.320	21.700	21.990	21.990	20,927,798
2022-01-20	21.560	23.060	21.560	22.330	22.330	24,447,029
2022-01-19	22.310	22.880	21.220	21.560	21.560	25,783,674
2022-01-18	22.790	23.450	22.100	22.610	22.610	24,027,876
2022-01-17	22.890	23.400	22.000	22.790	22.790	37,497,621
2022-01-14	21.470	23.550	21.320	22.950	22.950	38,248,503
2022-01-13	22.530	22.960	21.220	21.410	21.410	40,563,604
2022-01-12	23.480	24.260	22.450	22.930	22.930	38,871,779
2022-01-11	24.500	25.250	23.250	23.300	23.300	38,802,856
2022-01-10	24.310	25.320	23.800	24.180	24.180	40,379,450
2022-01-07	25.960	26.700	24.190	24.290	24.290	57,168,084
2022-01-06	23.980	26.860	23.790	26.560	26.560	78,244,735
2022-01-05	25.950	27.180	24.000	25.000	25.000	116,526,674
2022-01-04	24.710	24.710	24.270	24.710	24.710	20,705,966
2021-12-31	21.240	22.460	21.240	22.460	22.460	29,339,711
2021-12-30	19.620	20.690	18.960	20.420	20.420	27,805,840
2021-12-29	21.150	21.150	19.500	19.580	19.580	33,274,559
2021-12-28	21.300	22.370	20.850	21.160	21.160	42,546,959
2021-12-27	20.110	21.950	20.030	21.750	21.750	50,331,026
2021-12-24	18.860	20.180	18.520	19.950	19.950	38,242,923
2021-12-23	18.360	19.500	18.090	18.910	18.910	33,984,567
2021-12-22	17.500	18.480	17.400	18.090	18.090	26,724,540
2021-12-21	17.150	17.570	16.890	16.970	16.970	22,006,134
2021-12-20	16.930	17.800	16.860	17.350	17.350	41,479,964
2021-12-17	15.800	16.450	15.690	16.180	16.180	14,888,461
2021-12-16	15.720	15.940	15.680	15.770	15.770	5,343,900
2021-12-15	15.820	15.860	15.610	15.710	15.710	5,517,212
2021-12-14	15.690	15.820	15.650	15.760	15.760	4,175,092
2021-12-13	15.780	15.950	15.650	15.710	15.710	6,012,823
2021-12-10	15.560	16.000	15.520	15.740	15.740	6,593,774
2021-12-09	15.530	15.860	15.500	15.540	15.540	6,495,259
2021-12-08	15.400	15.510	15.350	15.460	15.460	2,751,512
2021-12-07	15.620	15.760	15.320	15.410	15.410	5,059,347
2021-12-06	15.600	15.840	15.420	15.620	15.620	5,814,577
2021-12-03	15.480	15.650	15.290	15.600	15.600	6,988,900
2021-12-02	15.660	15.800	15.500	15.510	15.510	5,085,123
2021-12-01	15.820	15.860	15.520	15.720	15.720	5,408,632
2021-11-30	15.600	15.890	15.530	15.820	15.820	6,137,907
2021-11-29	16.000	16.080	15.510	15.650	15.650	7,788,840
2021-11-26	15.870	16.420	15.750	15.780	15.780	10,773,069
2021-11-25	15.610	16.460	15.610	16.000	16.000	18,607,927
2021-11-24	15.300	15.400	15.150	15.290	15.290	3,703,709
2021-11-23	15.280	15.390	15.140	15.290	15.290	3,633,124
2021-11-22	15.620	15.620	15.200	15.280	15.280	5,764,989
2021-11-19	15.530	15.630	15.400	15.600	15.600	3,668,809
2021-11-18	15.740	15.740	15.540	15.630	15.630	4,348,482
2021-11-17	15.790	15.900	15.470	15.760	15.760	6,661,691
2021-11-16	15.320	15.840	15.280	15.750	15.750	9,324,741
2021-11-15	15.100	15.320	15.030	15.270	15.270	4,128,800
2021-11-12	15.250	15.270	15.080	15.090	15.090	3,780,900
2021-11-11	15.110	15.300	15.110	15.210	15.210	3,218,300
2021-11-10	15.170	15.320	15.050	15.200	15.200	3,127,875
2021-11-09	15.280	15.320	15.140	15.190	15.190	2,840,660

← NewerPage 20 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.