Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.980	22.060	21.550	21.870	21.870	6,465,470
2025-10-22	21.780	22.260	21.750	21.980	21.980	9,500,800
2025-10-21	21.620	21.980	21.370	21.900	21.900	9,318,434
2025-10-20	21.790	22.040	21.520	21.610	21.610	7,039,754
2025-10-17	22.240	22.440	21.650	21.670	21.670	10,543,400
2025-10-16	22.240	22.340	22.100	22.250	22.250	7,687,109
2025-10-15	22.410	22.490	22.150	22.310	22.310	9,255,249
2025-10-14	22.100	22.770	22.100	22.380	22.380	19,332,042
2025-10-13	21.580	22.190	21.420	22.100	22.100	8,996,711
2025-10-10	21.870	22.120	21.820	22.090	22.090	9,010,551
2025-10-09	21.880	22.080	21.520	21.920	21.920	10,108,054
2025-09-30	21.850	21.970	21.780	21.880	21.880	5,501,944
2025-09-29	21.860	21.980	21.640	21.890	21.890	7,919,096
2025-09-26	21.790	21.990	21.580	21.980	21.980	9,471,379
2025-09-25	21.690	21.920	21.360	21.800	21.800	13,405,303
2025-09-24	20.880	21.800	20.850	21.750	21.750	16,500,756
2025-09-23	21.280	21.280	20.720	20.920	20.920	9,450,903
2025-09-22	21.710	21.780	21.210	21.300	21.300	8,861,119
2025-09-19	21.950	21.950	21.590	21.670	21.670	7,786,841
2025-09-18	21.790	22.300	21.620	22.000	22.000	15,132,633
2025-09-17	21.700	21.870	21.670	21.730	21.730	8,392,765
2025-09-16	21.610	21.780	21.440	21.710	21.710	9,677,239
2025-09-15	21.920	21.920	21.610	21.620	21.620	15,308,480
2025-09-12	22.200	22.280	21.980	22.000	22.000	12,910,148
2025-09-11	22.100	22.210	21.800	22.200	22.200	11,725,061
2025-09-10	22.260	22.440	22.100	22.180	22.180	10,645,125
2025-09-09	22.280	22.280	21.750	21.980	21.980	13,844,006
2025-09-08	22.330	22.500	22.080	22.290	22.290	18,027,165
2025-09-05	22.260	22.390	21.980	22.390	22.390	9,211,773
2025-09-04	22.190	22.430	21.960	22.260	22.260	12,253,457
2025-09-03	22.130	22.350	21.930	22.110	22.110	13,663,501
2025-09-02	22.680	22.800	22.110	22.180	22.180	12,469,202
2025-09-01	22.280	22.730	22.280	22.720	22.720	12,804,917
2025-08-29	22.410	22.640	22.260	22.280	22.280	12,509,888
2025-08-28	22.870	22.990	22.040	22.490	22.490	20,005,505
2025-08-27	23.680	23.700	22.850	22.880	22.880	18,913,009
2025-08-26	23.670	23.860	23.470	23.720	23.720	14,324,886
2025-08-25	23.350	23.980	23.350	23.710	23.710	18,612,501
2025-08-22	23.160	23.390	23.050	23.370	23.370	13,336,508
2025-08-21	23.460	23.580	23.110	23.210	23.210	13,655,128
2025-08-20	23.330	23.480	22.970	23.460	23.460	14,720,030
2025-08-19	23.440	24.060	23.270	23.350	23.350	21,136,812
2025-08-18	23.570	23.740	23.470	23.540	23.540	17,755,258
2025-08-15	23.690	23.830	23.460	23.620	23.620	14,546,685
2025-08-14	24.270	24.370	23.610	23.650	23.650	16,854,174
2025-08-13	23.760	24.460	23.570	24.250	24.250	18,995,951
2025-08-12	24.050	24.160	23.690	23.720	23.720	11,828,317
2025-08-11	23.780	24.090	23.620	24.020	24.020	14,379,918
2025-08-08	23.640	24.000	23.240	23.800	23.800	17,108,320
2025-08-07	23.670	23.930	23.560	23.700	23.700	14,255,269
2025-08-06	23.920	24.250	23.550	23.810	23.810	23,291,735
2025-08-05	24.650	24.780	23.980	24.150	24.150	24,327,488
2025-08-04	25.180	25.270	24.530	24.840	24.840	27,158,584
2025-08-01	23.960	25.470	23.710	25.180	25.180	39,699,086
2025-07-31	24.010	24.550	23.640	24.190	24.190	27,308,098
2025-07-30	23.990	25.510	23.800	24.010	24.010	44,907,605
2025-07-29	23.400	24.180	23.040	24.120	24.120	32,899,152
2025-07-28	22.700	23.680	22.700	23.390	23.390	27,780,756
2025-07-25	23.010	23.390	22.630	22.700	22.700	21,919,863
2025-07-24	22.620	23.070	22.530	23.000	23.000	23,563,933

← NewerPage 5 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.