Chongqing Taiji Industry Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.330	13.570	13.260	13.510	13.510	6,391,617
2026-10-19	12.930	13.390	12.920	13.350	13.350	8,143,457
2026-10-16	13.310	13.550	12.920	13.030	13.030	9,696,208
2026-10-15	13.410	13.600	13.190	13.220	13.220	8,358,056
2026-10-14	13.540	13.630	13.370	13.530	13.530	5,402,124
2026-10-13	13.560	13.630	13.300	13.520	13.520	7,597,058
2026-10-12	13.950	13.950	13.550	13.650	13.650	11,127,745
2026-10-09	13.420	14.020	13.280	13.970	13.970	18,565,820
2026-10-08	13.580	13.780	13.370	13.420	13.420	9,103,200
2026-09-30	13.210	13.580	13.190	13.540	13.540	9,200,861
2026-09-29	13.350	13.500	13.180	13.190	13.190	6,917,310
2026-09-28	13.360	13.500	13.170	13.340	13.340	6,276,288
2026-09-24	13.680	13.790	13.320	13.330	13.330	8,556,480
2026-09-23	13.860	13.970	13.710	13.740	13.740	7,713,764
2026-09-22	14.000	14.070	13.860	13.910	13.910	11,068,804
2026-09-21	13.540	14.010	13.540	14.000	14.000	15,247,627
2026-09-18	13.420	13.630	13.400	13.460	13.460	7,014,078
2026-09-17	13.360	13.490	13.300	13.360	13.360	5,628,900
2026-09-16	13.410	13.440	13.250	13.370	13.370	5,402,220
2026-09-15	13.600	13.640	13.400	13.410	13.410	4,843,271
2026-09-14	13.330	13.680	13.320	13.600	13.600	6,717,723
2026-09-11	13.560	13.580	13.230	13.370	13.370	8,286,591
2026-09-10	13.700	13.730	13.440	13.570	13.570	9,247,607
2026-09-09	14.160	14.160	13.770	13.780	13.780	11,056,481
2026-09-08	13.930	14.200	13.840	14.170	14.170	11,708,754
2026-09-07	13.850	14.030	13.770	13.930	13.930	8,195,600
2026-09-04	13.820	13.970	13.740	13.800	13.800	7,216,800
2026-09-03	13.910	14.000	13.650	13.820	13.820	8,570,400
2026-09-02	14.130	14.130	13.830	13.900	13.900	8,048,501
2026-09-01	13.890	14.230	13.840	14.150	14.150	12,258,854
2026-08-31	14.260	14.260	13.740	13.880	13.880	13,503,723
2026-08-28	14.470	14.470	14.200	14.280	14.280	12,592,020
2026-08-27	14.300	14.670	14.250	14.470	14.470	13,266,165
2026-08-26	14.490	14.980	14.330	14.410	14.410	15,911,899
2026-08-25	14.070	14.720	14.030	14.660	14.660	16,166,087
2026-08-24	14.950	15.040	14.200	14.210	14.210	23,902,853
2026-08-21	16.180	16.220	15.020	15.070	15.070	43,329,383
2026-08-20	15.660	16.940	15.500	16.630	16.630	55,027,277
2026-08-19	16.280	16.700	15.300	15.400	15.400	32,450,263
2026-08-18	16.800	17.100	16.270	16.400	16.400	32,552,179
2026-08-17	16.980	17.370	16.400	16.960	16.960	44,590,276
2026-08-14	16.400	17.150	16.070	17.020	17.020	60,673,199
2026-08-13	16.000	17.000	15.720	16.610	16.610	53,254,543
2026-08-12	15.700	16.740	15.680	16.090	16.090	34,714,160
2026-08-11	16.170	16.390	15.880	15.890	15.890	25,032,617
2026-08-10	16.350	16.820	16.080	16.250	16.250	37,137,209
2026-08-07	15.200	16.320	15.130	16.280	16.280	47,129,316
2026-08-06	15.750	15.750	15.160	15.250	15.250	26,403,218
2026-08-05	15.900	15.990	15.540	15.750	15.750	26,211,492
2026-08-04	15.820	16.180	15.800	15.970	15.970	21,378,836
2026-08-03	15.620	16.030	15.620	15.820	15.820	15,842,923
2026-07-31	15.100	15.790	15.080	15.780	15.780	24,856,097
2026-07-30	15.550	16.110	15.200	15.320	15.320	27,691,506
2026-07-29	15.510	15.750	15.420	15.660	15.660	22,470,164
2026-07-28	15.450	15.880	15.370	15.510	15.510	23,706,969
2026-07-27	14.500	15.740	14.500	15.590	15.590	28,693,520
2026-07-24	15.300	15.570	14.730	14.730	14.730	30,499,363
2026-07-23	15.830	16.330	15.580	15.750	15.750	31,521,432
2026-07-22	15.100	16.420	15.030	15.940	15.940	46,641,874
2026-07-21	15.340	15.640	14.780	15.300	15.300	37,151,214

Page 1 of 3 · 121 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.