BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.390	28.220	27.390	28.220	28.220	8,346,913
2026-07-20	27.770	28.190	26.630	27.750	27.750	8,344,694
2026-07-17	28.300	28.660	27.100	27.350	27.350	9,985,018
2026-07-16	27.740	28.880	27.700	28.510	28.510	9,137,898
2026-07-15	27.210	28.500	27.210	28.020	28.020	8,053,343
2026-07-14	26.650	27.600	26.450	27.420	27.420	6,751,499
2026-07-13	27.800	27.820	26.630	26.700	26.700	8,575,652
2026-07-10	26.390	28.870	26.020	27.800	27.800	14,341,030
2026-07-09	26.060	26.400	25.310	26.390	26.390	7,251,700
2026-07-08	26.570	26.630	26.040	26.180	26.180	4,442,861
2026-07-07	27.400	27.400	26.580	26.630	26.630	5,534,393
2026-07-06	28.200	28.410	27.410	27.500	27.500	7,100,071
2026-07-03	27.540	28.280	27.440	28.070	28.070	7,443,422
2026-07-02	27.570	27.830	27.260	27.350	27.350	6,753,834
2026-07-01	27.200	28.790	27.020	27.800	27.800	11,346,102
2026-06-30	26.260	27.690	25.800	27.350	27.350	9,604,825
2026-06-29	26.420	26.750	26.020	26.260	26.260	8,074,298
2026-06-26	27.180	27.500	26.400	26.400	26.400	10,495,964
2026-06-25	28.420	28.500	27.250	27.260	27.260	15,805,261
2026-06-24	28.660	29.270	28.460	28.990	28.990	22,431,907
2026-06-23	32.160	32.380	31.430	31.570	31.570	17,728,950
2026-06-22	31.290	32.270	30.900	32.240	32.240	20,241,603
2026-06-18	30.150	31.140	29.890	30.600	30.600	12,055,107
2026-06-17	30.250	30.800	30.080	30.330	30.330	7,229,573
2026-06-16	30.540	31.090	30.100	30.490	30.490	10,393,292
2026-06-15	30.100	30.540	29.480	30.540	30.540	11,611,282
2026-06-12	28.980	29.980	28.910	29.800	29.800	13,177,413
2026-06-11	28.330	29.050	28.170	28.600	28.600	7,602,700
2026-06-10	29.300	29.410	28.340	28.630	28.630	6,957,397
2026-06-09	29.790	29.880	29.010	29.650	29.650	5,464,054
2026-06-08	30.450	30.700	29.390	29.580	29.580	8,609,488
2026-06-05	31.070	31.550	30.320	31.190	31.190	6,711,933
2026-06-04	31.990	31.990	30.800	30.970	30.970	6,532,097
2026-06-03	31.660	32.500	31.580	31.990	31.990	6,400,048
2026-06-02	31.940	32.180	31.400	32.030	31.730	6,464,759
2026-06-01	31.770	32.180	31.660	31.930	31.631	5,792,359
2026-05-29	33.390	33.480	31.730	31.910	31.611	10,725,644
2026-05-28	31.800	33.800	31.580	33.390	33.077	13,218,836
2026-05-27	32.600	33.050	31.540	31.810	31.810	7,634,727
2026-05-26	33.070	33.070	32.160	32.720	32.720	9,703,792
2026-05-25	33.400	33.880	32.800	33.260	33.260	7,850,778
2026-05-22	32.900	33.270	32.380	33.130	33.130	7,990,932
2026-05-21	33.370	34.030	32.590	32.680	32.680	10,373,319
2026-05-20	33.500	33.940	32.920	33.380	33.380	7,616,973
2026-05-19	34.130	34.140	33.200	33.730	33.730	7,017,597
2026-05-18	33.700	34.500	33.120	34.150	34.150	7,535,015
2026-05-15	34.480	34.650	33.550	33.760	33.760	9,173,569
2026-05-14	35.880	35.930	34.400	34.400	34.400	11,870,596
2026-05-13	35.200	36.160	35.180	35.880	35.880	10,151,097
2026-05-12	36.400	36.400	35.290	35.560	35.560	10,799,205
2026-05-11	36.000	36.270	35.700	36.200	36.200	15,657,678
2026-05-08	35.130	35.660	34.850	35.570	35.570	10,916,439
2026-05-07	34.700	35.250	34.500	35.130	35.130	9,813,603
2026-05-06	33.500	34.530	33.500	34.490	34.490	11,379,448
2026-04-30	33.620	33.850	33.180	33.410	33.410	7,342,751
2026-04-29	33.170	33.630	33.000	33.610	33.610	7,786,178
2026-04-28	34.310	34.340	32.980	33.170	33.170	13,250,098
2026-04-27	34.770	35.060	34.400	35.050	35.050	7,518,989
2026-04-24	35.000	35.160	34.600	34.980	34.980	7,333,807
2026-04-23	36.800	36.880	35.040	35.200	35.200	13,115,290

← NewerPage 2 of 5 · 243 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.