Chongqing Taiji Industry Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.370 | 26.460 | 24.240 | 26.030 | 26.030 | 40,590,214 |
| 2024-10-25 | 24.000 | 24.650 | 23.740 | 24.370 | 24.370 | 32,303,686 |
| 2024-10-24 | 25.400 | 26.080 | 24.990 | 25.120 | 25.120 | 20,443,700 |
| 2024-10-23 | 25.880 | 26.000 | 25.340 | 25.470 | 25.470 | 22,789,972 |
| 2024-10-22 | 24.730 | 26.140 | 24.540 | 25.880 | 25.880 | 35,496,769 |
| 2024-10-21 | 24.110 | 25.100 | 23.340 | 24.970 | 24.970 | 39,366,693 |
| 2024-10-18 | 23.610 | 24.470 | 23.180 | 23.940 | 23.940 | 25,507,335 |
| 2024-10-17 | 24.100 | 24.410 | 23.590 | 23.610 | 23.610 | 14,119,064 |
| 2024-10-16 | 23.670 | 24.490 | 23.650 | 24.020 | 24.020 | 14,049,184 |
| 2024-10-15 | 24.870 | 25.080 | 24.120 | 24.120 | 24.120 | 12,840,631 |
| 2024-10-14 | 24.200 | 25.060 | 23.740 | 24.910 | 24.910 | 17,497,095 |
| 2024-10-11 | 25.630 | 25.680 | 24.070 | 24.400 | 24.400 | 17,248,974 |
| 2024-10-10 | 25.440 | 26.820 | 25.430 | 25.780 | 25.780 | 23,614,806 |
| 2024-10-09 | 28.070 | 28.070 | 25.880 | 25.880 | 25.880 | 36,522,910 |
| 2024-10-08 | 30.850 | 30.860 | 27.180 | 28.760 | 28.760 | 42,396,790 |
| 2024-09-30 | 27.730 | 28.200 | 26.420 | 28.060 | 28.060 | 36,199,426 |
| 2024-09-27 | 24.050 | 25.710 | 24.040 | 25.680 | 25.680 | 18,155,647 |
| 2024-09-26 | 22.210 | 23.680 | 22.170 | 23.650 | 23.650 | 18,489,200 |
| 2024-09-25 | 22.350 | 23.400 | 22.290 | 22.380 | 22.380 | 21,856,797 |
| 2024-09-24 | 21.320 | 22.030 | 20.860 | 22.020 | 22.020 | 15,224,216 |
| 2024-09-23 | 21.100 | 21.790 | 20.950 | 21.030 | 21.030 | 11,913,902 |
| 2024-09-20 | 20.770 | 21.160 | 20.410 | 21.100 | 21.100 | 13,590,168 |
| 2024-09-19 | 20.320 | 21.100 | 20.110 | 20.770 | 20.770 | 12,057,468 |
| 2024-09-18 | 20.120 | 20.400 | 19.980 | 20.240 | 20.240 | 9,995,687 |
| 2024-09-13 | 20.590 | 20.660 | 20.130 | 20.130 | 20.130 | 10,028,209 |
| 2024-09-12 | 21.180 | 21.350 | 20.550 | 20.560 | 20.560 | 10,754,268 |
| 2024-09-11 | 21.100 | 21.330 | 20.630 | 21.190 | 21.190 | 9,931,166 |
| 2024-09-10 | 22.040 | 22.150 | 21.080 | 21.170 | 21.170 | 14,649,488 |
| 2024-09-09 | 22.300 | 22.390 | 21.870 | 22.000 | 22.000 | 7,927,705 |
| 2024-09-06 | 22.850 | 23.100 | 22.340 | 22.400 | 22.400 | 7,826,886 |
| 2024-09-05 | 22.660 | 23.460 | 22.620 | 23.010 | 23.010 | 12,521,506 |
| 2024-09-04 | 22.460 | 23.100 | 22.270 | 22.800 | 22.800 | 18,049,910 |
| 2024-09-03 | 21.730 | 22.860 | 21.560 | 22.300 | 22.300 | 14,498,900 |
| 2024-09-02 | 22.490 | 22.580 | 21.720 | 21.730 | 21.730 | 9,814,222 |
| 2024-08-30 | 22.250 | 23.030 | 22.100 | 22.630 | 22.630 | 15,258,284 |
| 2024-08-29 | 21.300 | 22.300 | 21.050 | 22.200 | 22.200 | 15,499,089 |
| 2024-08-28 | 21.230 | 21.390 | 21.040 | 21.300 | 21.300 | 8,338,398 |
| 2024-08-27 | 21.610 | 21.680 | 21.280 | 21.300 | 21.300 | 8,480,345 |
| 2024-08-26 | 22.080 | 22.110 | 21.520 | 21.640 | 21.640 | 12,226,739 |
| 2024-08-23 | 21.650 | 22.580 | 21.650 | 22.090 | 22.090 | 18,108,830 |
| 2024-08-22 | 22.160 | 22.400 | 21.460 | 21.550 | 21.550 | 15,835,876 |
| 2024-08-21 | 22.570 | 22.800 | 22.150 | 22.210 | 22.210 | 9,782,810 |
| 2024-08-20 | 23.600 | 23.600 | 22.590 | 22.640 | 22.640 | 17,290,068 |
| 2024-08-19 | 24.200 | 24.200 | 23.550 | 23.570 | 23.570 | 12,161,900 |
| 2024-08-16 | 23.770 | 24.380 | 23.440 | 24.160 | 24.160 | 16,064,082 |
| 2024-08-15 | 23.900 | 24.090 | 23.270 | 23.750 | 23.750 | 15,857,960 |
| 2024-08-14 | 24.220 | 24.230 | 23.630 | 23.800 | 23.800 | 12,067,583 |
| 2024-08-13 | 24.610 | 24.720 | 23.870 | 24.200 | 24.200 | 21,480,864 |
| 2024-08-12 | 23.620 | 25.420 | 23.570 | 25.010 | 25.010 | 39,750,031 |
| 2024-08-09 | 24.310 | 24.520 | 23.510 | 23.590 | 23.590 | 16,052,302 |
| 2024-08-08 | 24.120 | 24.590 | 24.030 | 24.320 | 24.320 | 13,481,846 |
| 2024-08-07 | 24.630 | 24.640 | 24.000 | 24.230 | 24.230 | 15,997,803 |
| 2024-08-06 | 24.600 | 25.250 | 24.350 | 24.800 | 24.800 | 17,466,629 |
| 2024-08-05 | 24.100 | 25.360 | 23.980 | 24.450 | 24.450 | 19,570,884 |
| 2024-08-02 | 23.980 | 25.460 | 23.830 | 24.250 | 24.250 | 21,222,586 |
| 2024-08-01 | 25.350 | 26.090 | 24.090 | 24.170 | 24.170 | 23,012,944 |
| 2024-07-31 | 24.630 | 25.620 | 24.300 | 25.360 | 25.360 | 15,991,300 |
| 2024-07-30 | 24.600 | 24.900 | 23.830 | 24.760 | 24.760 | 11,789,677 |
| 2024-07-29 | 25.990 | 26.030 | 24.320 | 24.580 | 24.580 | 15,541,967 |
| 2024-07-26 | 26.100 | 26.580 | 25.650 | 25.950 | 25.950 | 8,434,760 |
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.