Chongqing Taiji Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.750 | 20.780 | 20.270 | 20.350 | 20.350 | 16,789,700 |
| 2025-01-20 | 20.900 | 21.130 | 20.620 | 20.700 | 20.700 | 15,916,469 |
| 2025-01-17 | 20.960 | 21.030 | 20.720 | 20.800 | 20.800 | 15,814,000 |
| 2025-01-16 | 21.000 | 21.500 | 20.970 | 21.150 | 21.150 | 13,796,315 |
| 2025-01-15 | 21.980 | 21.980 | 20.880 | 21.060 | 21.060 | 23,784,840 |
| 2025-01-14 | 21.880 | 22.210 | 21.440 | 21.980 | 21.980 | 18,303,201 |
| 2025-01-13 | 22.170 | 22.570 | 21.630 | 21.820 | 21.820 | 8,771,965 |
| 2025-01-10 | 22.950 | 23.050 | 22.410 | 22.410 | 22.410 | 6,635,715 |
| 2025-01-09 | 22.890 | 23.100 | 22.610 | 23.080 | 23.080 | 6,232,318 |
| 2025-01-08 | 23.630 | 23.780 | 22.790 | 23.080 | 23.080 | 9,362,489 |
| 2025-01-07 | 24.510 | 24.540 | 23.420 | 23.790 | 23.790 | 10,185,364 |
| 2025-01-06 | 23.610 | 24.820 | 23.500 | 24.500 | 24.500 | 13,550,022 |
| 2025-01-03 | 23.740 | 24.020 | 23.410 | 23.450 | 23.450 | 7,417,147 |
| 2025-01-02 | 24.750 | 24.800 | 23.450 | 23.690 | 23.690 | 8,967,533 |
| 2024-12-31 | 25.750 | 25.780 | 24.540 | 24.720 | 24.720 | 12,730,036 |
| 2024-12-30 | 25.810 | 26.460 | 25.710 | 25.860 | 25.860 | 10,400,015 |
| 2024-12-27 | 25.540 | 26.430 | 25.370 | 25.930 | 25.930 | 10,232,943 |
| 2024-12-26 | 25.550 | 25.820 | 25.550 | 25.560 | 25.560 | 5,544,608 |
| 2024-12-25 | 26.200 | 26.250 | 25.550 | 25.710 | 25.710 | 6,858,592 |
| 2024-12-24 | 25.910 | 26.410 | 25.810 | 26.210 | 26.210 | 6,443,216 |
| 2024-12-23 | 26.510 | 26.850 | 25.830 | 26.120 | 26.120 | 10,377,988 |
| 2024-12-20 | 25.760 | 26.990 | 25.650 | 26.740 | 26.740 | 14,413,571 |
| 2024-12-19 | 25.520 | 25.830 | 25.310 | 25.750 | 25.750 | 5,354,819 |
| 2024-12-18 | 25.740 | 26.030 | 25.660 | 25.710 | 25.710 | 4,900,080 |
| 2024-12-17 | 26.050 | 26.180 | 25.560 | 25.660 | 25.660 | 6,739,672 |
| 2024-12-16 | 26.310 | 26.570 | 25.810 | 26.000 | 26.000 | 8,088,181 |
| 2024-12-13 | 27.150 | 27.150 | 26.320 | 26.390 | 26.390 | 12,076,280 |
| 2024-12-12 | 27.400 | 28.060 | 27.120 | 27.300 | 27.300 | 14,779,671 |
| 2024-12-11 | 26.750 | 27.510 | 26.520 | 27.420 | 27.420 | 14,382,400 |
| 2024-12-10 | 26.440 | 26.980 | 26.190 | 26.760 | 26.760 | 16,473,502 |
| 2024-12-09 | 26.430 | 26.620 | 25.840 | 25.980 | 25.980 | 7,590,300 |
| 2024-12-06 | 25.820 | 26.710 | 25.670 | 26.410 | 26.410 | 12,447,541 |
| 2024-12-05 | 26.060 | 26.190 | 25.540 | 25.800 | 25.800 | 9,477,804 |
| 2024-12-04 | 26.450 | 27.050 | 26.150 | 26.320 | 26.320 | 12,476,501 |
| 2024-12-03 | 26.080 | 26.470 | 25.700 | 26.410 | 26.410 | 10,242,140 |
| 2024-12-02 | 25.600 | 26.250 | 25.500 | 26.080 | 26.080 | 10,432,700 |
| 2024-11-29 | 25.400 | 25.880 | 25.300 | 25.620 | 25.620 | 9,913,400 |
| 2024-11-28 | 25.040 | 25.780 | 24.660 | 25.560 | 25.560 | 15,134,974 |
| 2024-11-27 | 24.650 | 25.060 | 24.280 | 25.060 | 25.060 | 9,056,575 |
| 2024-11-26 | 24.820 | 25.120 | 24.660 | 24.730 | 24.730 | 8,406,600 |
| 2024-11-25 | 24.660 | 25.080 | 24.460 | 24.930 | 24.930 | 9,131,684 |
| 2024-11-22 | 25.760 | 25.760 | 24.600 | 24.600 | 24.600 | 11,806,600 |
| 2024-11-21 | 26.020 | 26.130 | 25.530 | 25.760 | 25.760 | 9,065,558 |
| 2024-11-20 | 25.620 | 26.500 | 25.600 | 26.140 | 26.140 | 13,816,175 |
| 2024-11-19 | 25.600 | 25.860 | 25.030 | 25.830 | 25.830 | 11,081,953 |
| 2024-11-18 | 26.110 | 26.390 | 25.380 | 25.560 | 25.560 | 15,241,418 |
| 2024-11-15 | 26.740 | 27.200 | 26.260 | 26.290 | 26.290 | 12,529,675 |
| 2024-11-14 | 27.700 | 27.970 | 26.920 | 27.010 | 27.010 | 12,353,981 |
| 2024-11-13 | 28.610 | 28.630 | 27.450 | 27.850 | 27.850 | 17,109,058 |
| 2024-11-12 | 28.560 | 29.490 | 28.220 | 28.520 | 28.520 | 25,274,100 |
| 2024-11-11 | 27.800 | 28.630 | 27.550 | 28.560 | 28.560 | 21,312,421 |
| 2024-11-08 | 29.060 | 29.200 | 28.000 | 28.000 | 28.000 | 27,739,716 |
| 2024-11-07 | 26.700 | 29.140 | 26.680 | 28.700 | 28.700 | 34,770,128 |
| 2024-11-06 | 26.660 | 27.720 | 26.480 | 27.090 | 27.090 | 27,101,616 |
| 2024-11-05 | 26.610 | 26.850 | 26.050 | 26.640 | 26.640 | 23,783,810 |
| 2024-11-04 | 26.110 | 26.870 | 25.900 | 26.570 | 26.570 | 22,585,213 |
| 2024-11-01 | 25.640 | 26.750 | 24.730 | 26.100 | 26.100 | 29,655,422 |
| 2024-10-31 | 25.880 | 26.150 | 25.580 | 25.700 | 25.700 | 18,846,450 |
| 2024-10-30 | 25.520 | 26.610 | 25.280 | 26.110 | 26.110 | 26,522,507 |
| 2024-10-29 | 26.220 | 26.220 | 25.370 | 25.860 | 25.860 | 26,839,000 |
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.