Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.260	18.500	18.260	18.460	18.460	4,430,109
2026-01-16	18.600	18.680	18.260	18.370	18.370	7,286,269
2026-01-15	18.800	18.960	18.520	18.620	18.620	7,651,273
2026-01-14	18.940	19.200	18.650	18.800	18.800	12,633,493
2026-01-13	19.160	19.270	18.900	18.950	18.950	10,323,747
2026-01-12	18.660	19.270	18.620	19.160	19.160	14,660,206
2026-01-09	18.500	18.660	18.370	18.640	18.640	9,278,229
2026-01-08	18.240	18.570	18.220	18.500	18.500	6,968,799
2026-01-07	18.560	18.580	18.290	18.300	18.300	7,728,988
2026-01-06	18.390	18.660	18.320	18.600	18.600	9,307,471
2026-01-05	18.050	18.520	18.000	18.400	18.400	8,887,566
2025-12-31	18.250	18.330	18.030	18.050	18.050	3,899,110
2025-12-30	17.830	18.400	17.790	18.250	18.250	8,724,458
2025-12-29	18.140	18.180	17.880	17.880	17.880	4,631,002
2025-12-26	18.180	18.260	18.020	18.150	18.150	4,145,500
2025-12-25	18.250	18.300	18.120	18.210	18.210	4,513,385
2025-12-24	18.200	18.450	18.080	18.250	18.250	6,737,829
2025-12-23	18.080	18.230	17.910	18.190	18.190	6,588,322
2025-12-22	18.060	18.160	17.910	18.100	18.100	5,511,302
2025-12-19	17.910	18.150	17.820	18.060	18.060	7,098,741
2025-12-18	17.560	18.000	17.520	17.910	17.910	7,749,305
2025-12-17	17.530	17.740	17.370	17.630	17.630	6,421,285
2025-12-16	17.950	17.970	17.510	17.530	17.530	7,100,379
2025-12-15	17.920	18.120	17.750	17.970	17.970	6,989,047
2025-12-12	18.130	18.150	17.890	18.000	18.000	10,307,815
2025-12-11	18.510	18.530	17.870	18.240	18.240	12,609,435
2025-12-10	18.830	18.850	18.460	18.530	18.530	6,927,495
2025-12-09	19.100	19.160	18.860	18.870	18.870	5,455,943
2025-12-08	19.170	19.230	19.070	19.120	19.120	4,620,460
2025-12-05	19.010	19.150	18.720	19.150	19.150	7,256,438
2025-12-04	19.200	19.440	19.000	19.080	19.080	8,605,861
2025-12-03	19.250	19.260	19.060	19.140	19.140	3,629,000
2025-12-02	19.300	19.340	19.140	19.190	19.190	3,924,823
2025-12-01	19.260	19.450	19.240	19.370	19.370	4,523,700
2025-11-28	19.200	19.250	19.030	19.240	19.240	4,996,086
2025-11-27	19.370	19.390	19.200	19.210	19.210	4,974,321
2025-11-26	19.450	19.590	19.310	19.320	19.320	5,955,460
2025-11-25	19.390	19.620	19.280	19.490	19.490	6,026,289
2025-11-24	19.390	19.490	19.180	19.340	19.340	5,057,560
2025-11-21	19.870	20.050	19.290	19.310	19.310	8,561,528
2025-11-20	20.200	20.350	19.960	19.960	19.960	5,681,398
2025-11-19	20.320	20.350	20.190	20.190	20.190	4,500,300
2025-11-18	20.490	20.490	20.240	20.310	20.310	5,299,861
2025-11-17	20.610	20.620	20.380	20.460	20.460	6,852,491
2025-11-14	20.550	20.940	20.490	20.660	20.660	9,816,962
2025-11-13	20.540	20.590	20.370	20.570	20.570	6,059,700
2025-11-12	20.600	20.680	20.430	20.520	20.520	6,830,540
2025-11-11	20.500	20.640	20.310	20.570	20.570	7,639,796
2025-11-10	20.260	20.520	20.190	20.490	20.490	9,999,930
2025-11-07	20.330	20.430	20.210	20.240	20.240	8,206,077
2025-11-06	20.700	20.710	20.280	20.320	20.320	10,937,900
2025-11-05	20.690	20.870	20.550	20.660	20.660	4,861,261
2025-11-04	20.970	20.970	20.720	20.780	20.780	6,216,656
2025-11-03	21.060	21.120	20.880	21.010	21.010	5,277,770
2025-10-31	20.750	21.120	20.720	21.000	21.000	6,884,972
2025-10-30	21.020	21.030	20.750	20.760	20.760	6,293,999
2025-10-29	21.040	21.050	20.760	21.010	21.010	6,814,400
2025-10-28	21.130	21.130	20.940	20.980	20.980	8,184,157
2025-10-27	21.510	21.520	21.100	21.140	21.140	17,157,908
2025-10-24	21.790	21.980	21.720	21.840	21.840	5,766,549

← NewerPage 4 of 21 · 1,217 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.