Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.310	21.740	20.310	21.020	21.020	20,273,388
2025-04-23	20.620	20.900	20.300	20.380	20.380	11,021,561
2025-04-22	20.890	21.150	20.490	20.560	20.560	13,955,312
2025-04-21	20.900	21.120	20.820	20.950	20.950	10,066,800
2025-04-18	21.790	21.920	20.870	21.120	21.120	14,514,224
2025-04-17	22.060	22.350	21.790	21.790	21.790	10,983,900
2025-04-16	22.200	22.650	21.940	22.330	22.330	18,104,200
2025-04-15	21.400	22.600	20.910	22.370	22.370	25,973,720
2025-04-14	21.780	21.880	21.350	21.440	21.440	11,601,756
2025-04-11	21.600	21.950	21.060	21.780	21.780	14,433,069
2025-04-10	21.210	22.000	21.100	21.700	21.700	16,411,594
2025-04-09	20.590	21.450	19.710	21.210	21.210	17,250,800
2025-04-08	19.990	20.980	19.990	20.830	20.830	18,988,725
2025-04-07	21.050	22.000	19.940	19.960	19.960	21,940,530
2025-04-03	21.600	22.480	21.600	22.150	22.150	19,459,809
2025-04-02	21.070	22.150	21.060	21.780	21.780	19,323,383
2025-04-01	20.960	21.660	20.800	21.280	21.280	13,745,604
2025-03-31	19.900	21.070	19.900	20.960	20.960	17,915,833
2025-03-28	20.850	21.210	20.180	20.180	20.180	14,606,228
2025-03-27	19.990	21.090	19.990	20.880	20.880	21,153,417
2025-03-26	21.200	21.300	21.100	21.110	21.110	10,963,133
2025-03-25	21.300	21.450	20.970	21.360	21.360	11,585,910
2025-03-24	21.790	21.870	21.040	21.380	21.380	18,397,990
2025-03-21	22.500	22.690	21.830	22.050	22.050	22,891,574
2025-03-20	22.390	22.910	21.890	21.910	21.910	24,693,500
2025-03-19	21.810	22.860	21.780	22.530	22.530	23,671,963
2025-03-18	21.940	22.340	21.710	22.170	22.170	15,301,400
2025-03-17	21.950	22.570	21.900	22.130	22.130	21,906,964
2025-03-14	21.160	22.100	21.140	21.810	21.810	20,883,702
2025-03-13	21.280	21.430	21.000	21.210	21.210	13,550,550
2025-03-12	21.590	21.780	21.320	21.320	21.320	14,603,300
2025-03-11	21.330	21.600	21.310	21.580	21.580	11,532,193
2025-03-10	21.880	21.960	21.530	21.690	21.690	15,095,131
2025-03-07	21.900	22.170	21.520	21.610	21.610	21,088,201
2025-03-06	22.220	22.530	21.780	22.150	22.150	30,315,731
2025-03-05	21.660	22.660	21.160	22.200	22.200	43,620,354
2025-03-04	22.160	22.440	21.690	21.850	21.850	40,812,893
2025-03-03	20.510	22.220	20.510	22.220	22.220	64,931,755
2025-02-28	19.800	20.870	19.750	20.200	20.200	36,665,363
2025-02-27	19.500	19.830	19.340	19.800	19.800	13,662,423
2025-02-26	19.300	19.570	19.220	19.570	19.570	12,116,330
2025-02-25	19.500	19.570	19.250	19.320	19.320	11,122,787
2025-02-24	19.790	19.980	19.510	19.610	19.610	14,510,639
2025-02-21	19.770	20.060	19.520	19.790	19.790	13,092,568
2025-02-20	19.710	20.080	19.630	19.780	19.780	10,945,269
2025-02-19	19.660	19.730	19.400	19.700	19.700	12,244,920
2025-02-18	20.250	20.260	19.590	19.650	19.650	13,756,619
2025-02-17	20.250	20.670	20.150	20.250	20.250	16,075,829
2025-02-14	20.170	20.660	20.170	20.280	20.280	12,968,839
2025-02-13	20.110	20.340	20.030	20.140	20.140	12,975,100
2025-02-12	19.760	20.130	19.750	20.120	20.120	10,882,700
2025-02-11	20.340	20.340	19.850	19.860	19.860	12,344,500
2025-02-10	19.760	20.230	19.750	20.220	20.220	15,636,706
2025-02-07	19.270	19.860	19.150	19.700	19.700	18,551,314
2025-02-06	19.160	19.260	18.930	19.260	19.260	11,936,487
2025-02-05	18.830	19.180	18.700	19.160	19.160	13,204,102
2025-01-27	19.180	19.340	18.770	18.770	18.770	15,239,000
2025-01-24	18.990	19.450	18.780	19.180	19.180	30,272,706
2025-01-23	20.480	20.800	20.340	20.340	20.340	14,150,368
2025-01-22	20.260	20.410	20.150	20.340	20.340	9,647,034

← NewerPage 7 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.