BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.470	24.580	24.100	24.120	24.120	1,829,800
2026-10-20	24.250	24.370	24.040	24.360	24.360	2,347,589
2026-10-19	23.850	24.470	23.810	24.360	24.360	3,277,248
2026-10-16	23.720	24.480	23.620	24.110	24.110	4,992,329
2026-10-15	24.100	24.200	23.360	23.480	23.480	5,327,057
2026-10-14	24.700	24.870	24.310	24.460	24.460	2,847,632
2026-10-13	24.660	24.920	24.240	24.760	24.760	3,272,158
2026-10-12	24.710	25.000	24.600	24.740	24.740	2,734,377
2026-10-09	24.650	24.800	24.230	24.700	24.700	3,687,000
2026-10-08	24.570	24.970	24.390	24.510	24.510	2,564,422
2026-09-30	24.590	24.760	24.550	24.630	24.630	1,651,800
2026-09-29	24.390	24.750	24.350	24.580	24.580	2,031,945
2026-09-28	25.010	25.070	24.270	24.370	24.370	3,801,213
2026-09-24	25.320	25.650	25.080	25.080	25.080	2,894,834
2026-09-23	25.640	25.730	25.430	25.450	25.450	2,140,164
2026-09-22	25.930	25.950	25.620	25.640	25.640	3,156,499
2026-09-21	25.260	25.810	25.260	25.690	25.690	3,748,648
2026-09-18	25.160	25.420	25.100	25.250	25.250	3,586,133
2026-09-17	25.380	25.540	25.000	25.000	25.000	4,500,548
2026-09-16	25.500	25.670	25.320	25.550	25.550	3,374,000
2026-09-15	25.860	25.960	25.500	25.530	25.530	3,224,400
2026-09-14	26.150	26.150	25.820	25.860	25.860	3,782,784
2026-09-11	26.790	26.810	25.910	26.210	26.210	7,040,922
2026-09-10	27.370	27.870	26.950	26.980	26.980	6,375,300
2026-09-09	26.900	27.360	26.790	27.210	27.210	5,033,332
2026-09-08	26.670	26.970	26.510	26.850	26.850	3,652,089
2026-09-07	26.750	26.820	26.400	26.610	26.610	4,168,200
2026-09-04	26.870	27.170	26.620	26.750	26.750	4,625,548
2026-09-03	26.800	27.000	26.550	26.650	26.650	3,169,501
2026-09-02	27.050	27.050	26.450	26.870	26.870	3,889,100
2026-09-01	27.110	27.310	26.990	27.070	27.070	3,243,197
2026-08-31	27.000	27.250	26.770	27.180	27.180	3,935,842
2026-08-28	27.520	27.590	27.300	27.320	27.320	4,884,370
2026-08-27	26.860	27.540	26.600	27.380	27.380	8,908,830
2026-08-26	26.700	27.050	26.500	26.800	26.800	7,741,958
2026-08-25	27.210	27.550	26.960	27.400	27.400	4,141,500
2026-08-24	27.460	27.720	26.960	27.230	27.230	5,206,167
2026-08-21	26.300	27.540	26.160	27.350	27.350	8,262,566
2026-08-20	26.670	26.920	26.320	26.380	26.380	4,534,757
2026-08-19	27.650	27.720	26.550	26.590	26.590	8,098,323
2026-08-18	27.800	27.900	27.130	27.370	27.370	5,268,187
2026-08-17	27.580	27.820	27.300	27.820	27.820	4,276,782
2026-08-14	27.410	27.780	27.320	27.580	27.580	4,096,877
2026-08-13	28.210	28.250	27.350	27.380	27.380	8,230,574
2026-08-12	28.110	28.400	28.050	28.200	28.200	3,991,340
2026-08-11	28.650	28.650	28.120	28.190	28.190	6,825,301
2026-08-10	28.650	29.000	28.500	28.910	28.910	6,866,438
2026-08-07	28.310	28.770	28.270	28.620	28.620	5,932,374
2026-08-06	29.160	29.330	28.300	28.460	28.460	7,569,763
2026-08-05	28.910	29.440	28.780	29.100	29.100	7,320,305
2026-08-04	28.820	29.000	28.470	28.910	28.910	5,318,861
2026-08-03	28.340	28.880	28.150	28.750	28.750	5,316,785
2026-07-31	28.270	28.770	28.130	28.270	28.270	6,634,000
2026-07-30	27.900	28.530	27.730	28.210	28.210	7,613,603
2026-07-29	26.880	28.050	26.750	27.890	27.890	8,344,483
2026-07-28	26.790	27.090	26.620	26.810	26.810	3,793,800
2026-07-27	26.760	27.210	26.560	27.090	27.090	3,765,300
2026-07-24	27.600	27.750	26.750	26.750	26.750	5,316,776
2026-07-23	27.580	28.040	27.410	27.880	27.880	4,405,567
2026-07-22	28.140	28.270	27.500	27.520	27.520	7,716,335

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-17	0.8500 CNY
2021-07-29	1.0500 CNY
2020-05-28	0.2000 CNY
2019-06-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.