Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.090	16.090	15.960	16.050	16.050	4,174,363
2026-04-21	16.250	16.370	16.030	16.110	16.110	4,929,400
2026-04-20	16.110	16.260	16.080	16.180	16.180	4,373,594
2026-04-17	16.550	16.550	16.160	16.250	16.250	6,502,994
2026-04-16	16.630	16.650	16.450	16.570	16.570	5,273,415
2026-04-15	16.350	16.720	16.230	16.640	16.640	10,035,529
2026-04-14	16.190	16.330	16.000	16.310	16.310	6,091,029
2026-04-13	16.450	16.450	16.090	16.180	16.180	7,106,200
2026-04-10	16.440	16.690	16.400	16.470	16.470	6,321,100
2026-04-09	16.700	17.090	16.460	16.480	16.480	11,211,500
2026-04-08	16.810	16.950	16.640	16.750	16.750	9,896,600
2026-04-07	16.440	16.870	16.170	16.720	16.720	8,178,400
2026-04-03	16.840	16.840	16.460	16.470	16.470	7,168,900
2026-04-02	16.810	17.050	16.800	16.880	16.880	10,403,627
2026-04-01	16.730	16.860	16.450	16.850	16.850	9,246,049
2026-03-31	16.690	16.930	16.650	16.680	16.680	10,748,753
2026-03-30	16.110	16.850	16.060	16.820	16.820	16,321,132
2026-03-27	15.630	16.150	15.600	16.120	16.120	7,590,600
2026-03-26	15.780	16.050	15.660	15.730	15.730	5,249,097
2026-03-25	15.500	15.830	15.500	15.820	15.820	4,923,980
2026-03-24	15.450	15.480	15.210	15.470	15.470	5,478,348
2026-03-23	15.810	15.910	15.090	15.230	15.230	9,701,448
2026-03-20	16.300	16.450	16.090	16.090	16.090	5,039,612
2026-03-19	16.600	16.700	16.270	16.290	16.290	7,373,600
2026-03-18	16.880	16.940	16.630	16.720	16.720	5,219,135
2026-03-17	16.880	17.140	16.880	16.910	16.910	6,152,568
2026-03-16	16.800	16.930	16.750	16.870	16.870	3,558,700
2026-03-13	16.720	16.870	16.600	16.790	16.790	3,846,872
2026-03-12	16.910	16.920	16.640	16.720	16.720	4,423,778
2026-03-11	16.990	17.000	16.810	16.880	16.880	3,802,000
2026-03-10	16.850	17.030	16.840	16.960	16.960	5,129,739
2026-03-09	16.700	16.830	16.660	16.790	16.790	5,508,300
2026-03-06	16.440	16.880	16.420	16.860	16.860	5,565,079
2026-03-05	16.600	16.710	16.460	16.510	16.510	4,844,600
2026-03-04	16.780	16.890	16.400	16.460	16.460	7,119,982
2026-03-03	17.260	17.440	16.880	16.890	16.890	8,836,700
2026-03-02	17.550	17.550	17.110	17.290	17.290	9,555,365
2026-02-27	17.600	17.700	17.550	17.680	17.680	4,122,653
2026-02-26	17.840	17.860	17.580	17.610	17.610	6,857,918
2026-02-25	17.740	17.920	17.710	17.830	17.830	6,088,100
2026-02-24	17.700	17.740	17.590	17.690	17.690	4,255,110
2026-02-13	17.720	17.820	17.570	17.570	17.570	5,972,718
2026-02-12	17.890	17.910	17.660	17.730	17.730	6,562,000
2026-02-11	17.930	17.980	17.830	17.870	17.870	5,619,980
2026-02-10	18.050	18.110	17.950	17.950	17.950	7,887,309
2026-02-09	18.110	18.350	17.980	18.110	18.110	17,566,488
2026-02-06	18.640	18.940	18.270	18.300	18.300	23,526,857
2026-02-05	18.050	18.380	18.000	18.170	18.170	8,623,637
2026-02-04	17.760	18.110	17.620	18.100	18.100	9,731,329
2026-02-03	17.750	17.910	17.640	17.810	17.810	7,046,678
2026-02-02	17.690	18.180	17.500	17.660	17.660	17,396,669
2026-01-30	17.830	17.910	17.530	17.540	17.540	6,570,015
2026-01-29	17.650	17.860	17.410	17.840	17.840	7,553,714
2026-01-28	17.980	18.070	17.550	17.650	17.650	12,039,817
2026-01-27	18.790	18.800	17.960	18.030	18.030	15,903,952
2026-01-26	18.630	18.840	18.430	18.750	18.750	11,126,936
2026-01-23	18.290	18.670	18.290	18.600	18.600	8,458,418
2026-01-22	18.280	18.420	18.220	18.290	18.290	5,637,714
2026-01-21	18.210	18.340	18.100	18.280	18.280	6,600,059
2026-01-20	18.470	18.550	18.210	18.280	18.280	7,515,957

← NewerPage 3 of 21 · 1,213 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.