Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	22.250	23.380	22.020	22.610	22.610	34,127,331
2025-07-22	21.930	22.560	21.770	22.230	22.230	18,189,405
2025-07-21	21.900	22.050	21.800	21.930	21.930	8,034,318
2025-07-18	21.820	22.000	21.640	21.930	21.930	10,119,336
2025-07-17	21.870	22.300	21.810	21.990	21.990	15,636,383
2025-07-16	21.260	21.790	21.260	21.760	21.760	14,606,783
2025-07-15	21.500	21.500	21.020	21.260	21.260	15,328,133
2025-07-14	21.670	21.930	21.540	21.660	21.660	10,107,230
2025-07-11	21.600	21.750	21.480	21.580	21.580	9,168,650
2025-07-10	21.400	21.720	21.390	21.610	21.610	7,949,600
2025-07-09	21.890	21.910	21.430	21.510	21.510	12,578,816
2025-07-08	21.890	21.990	21.720	21.870	21.870	11,174,500
2025-07-07	21.900	21.910	21.610	21.790	21.790	14,741,242
2025-07-04	21.490	22.280	21.190	21.910	21.910	19,707,891
2025-07-03	21.300	21.660	21.300	21.480	21.480	11,454,422
2025-07-02	21.310	21.440	21.150	21.380	21.380	7,072,718
2025-07-01	21.310	21.360	21.040	21.300	21.300	8,040,300
2025-06-30	21.230	21.320	21.070	21.310	21.310	7,479,504
2025-06-27	21.340	21.390	21.160	21.220	21.220	8,310,201
2025-06-26	21.260	21.410	21.170	21.330	21.330	8,135,354
2025-06-25	21.500	21.500	21.180	21.410	21.410	10,134,100
2025-06-24	21.300	21.570	21.230	21.540	21.540	8,440,402
2025-06-23	20.990	21.300	20.760	21.300	21.300	7,286,112
2025-06-20	20.950	21.190	20.950	21.080	21.080	5,715,033
2025-06-19	21.300	21.350	20.930	21.040	21.040	8,489,133
2025-06-18	21.300	21.380	21.130	21.350	21.350	7,563,013
2025-06-17	21.620	21.750	21.250	21.410	21.410	10,310,101
2025-06-16	21.860	22.000	21.510	21.600	21.600	13,150,301
2025-06-13	22.150	22.500	21.810	21.960	21.960	19,815,301
2025-06-12	22.200	22.340	21.940	22.250	22.250	13,333,500
2025-06-11	21.460	22.570	21.450	22.200	22.200	24,215,829
2025-06-10	21.690	21.950	21.310	21.450	21.450	11,271,055
2025-06-09	20.850	22.000	20.830	21.730	21.730	25,329,158
2025-06-06	21.010	21.070	20.750	20.850	20.850	9,030,251
2025-06-05	21.320	21.360	20.930	21.010	21.010	9,700,500
2025-06-04	21.400	21.580	21.120	21.360	21.360	6,983,451
2025-06-03	21.050	21.440	21.000	21.380	21.380	9,694,945
2025-05-30	20.840	21.330	20.750	21.230	21.230	11,447,001
2025-05-29	20.680	20.960	20.630	20.880	20.880	6,995,274
2025-05-28	21.090	21.120	20.670	20.770	20.770	7,850,600
2025-05-27	21.030	21.270	20.960	21.160	21.160	6,430,126
2025-05-26	21.300	21.430	21.040	21.090	21.090	9,584,300
2025-05-23	21.990	22.010	21.380	21.410	21.410	14,848,400
2025-05-22	21.600	21.900	21.290	21.750	21.750	11,732,927
2025-05-21	21.800	22.070	21.500	21.570	21.570	10,136,300
2025-05-20	21.090	22.000	21.090	21.900	21.900	22,424,047
2025-05-19	21.400	21.740	21.110	21.180	21.180	11,171,000
2025-05-16	20.990	21.390	20.940	21.270	21.270	11,865,097
2025-05-15	20.810	21.210	20.660	20.990	20.990	8,556,882
2025-05-14	20.810	20.940	20.530	20.920	20.920	8,865,494
2025-05-13	21.000	21.150	20.840	20.910	20.910	7,555,200
2025-05-12	20.850	21.040	20.740	20.960	20.960	8,670,636
2025-05-09	21.250	21.590	20.810	20.850	20.850	11,963,536
2025-05-08	21.220	21.350	21.030	21.250	21.250	9,531,700
2025-05-07	21.420	21.540	21.010	21.300	21.300	10,929,982
2025-05-06	20.590	21.300	20.520	21.280	21.280	14,100,079
2025-04-30	20.500	21.110	20.460	20.590	20.590	9,759,201
2025-04-29	20.350	20.700	20.220	20.580	20.580	7,346,478
2025-04-28	21.100	21.100	20.330	20.460	20.460	10,691,100
2025-04-25	20.760	21.370	20.760	21.100	21.100	11,307,369

← NewerPage 6 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.