BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.500	36.620	35.240	36.430	36.430	14,055,155
2026-04-21	35.680	36.160	35.070	35.510	35.510	13,661,588
2026-04-20	34.890	35.380	34.800	35.300	35.300	9,853,537
2026-04-17	34.500	34.960	34.430	34.780	34.780	5,810,703
2026-04-16	34.430	34.690	34.220	34.620	34.620	5,845,753
2026-04-15	34.710	35.140	34.220	34.300	34.300	7,326,844
2026-04-14	34.350	34.590	34.210	34.540	34.540	6,626,806
2026-04-13	34.000	34.200	33.830	34.030	34.030	5,714,431
2026-04-10	34.300	34.770	34.080	34.080	34.080	6,077,079
2026-04-09	34.270	34.510	33.990	34.060	34.060	5,419,208
2026-04-08	33.610	34.670	33.520	34.670	34.670	10,507,572
2026-04-07	32.780	33.080	32.620	32.960	32.960	4,669,405
2026-04-03	33.480	33.590	32.720	32.740	32.740	4,720,566
2026-04-02	33.820	33.970	33.010	33.280	33.280	6,303,376
2026-04-01	34.160	34.290	33.670	34.040	34.040	5,755,258
2026-03-31	33.900	34.350	33.480	33.610	33.610	7,142,919
2026-03-30	33.020	34.200	32.860	34.070	34.070	8,757,494
2026-03-27	32.430	33.670	32.360	33.530	33.530	8,331,034
2026-03-26	33.110	33.380	32.660	32.980	32.980	7,318,210
2026-03-25	33.200	33.330	32.720	33.100	33.100	8,705,064
2026-03-24	31.840	32.480	31.400	32.350	32.350	10,241,785
2026-03-23	32.710	32.870	31.020	31.250	31.250	13,922,132
2026-03-20	34.490	34.760	33.360	33.470	33.470	10,287,475
2026-03-19	35.070	35.290	34.150	34.340	34.340	9,630,146
2026-03-18	35.620	35.900	35.050	35.670	35.670	7,393,325
2026-03-17	36.260	36.560	35.400	35.500	35.500	8,871,707
2026-03-16	37.100	37.310	35.550	36.180	36.180	12,276,840
2026-03-13	38.200	38.220	37.000	37.070	37.070	11,138,735
2026-03-12	39.200	39.200	38.160	38.410	38.410	9,731,752
2026-03-11	40.230	40.560	39.250	39.260	39.260	10,809,851
2026-03-10	39.500	40.290	39.370	39.740	39.740	9,899,239
2026-03-09	39.490	39.490	37.940	39.170	39.170	17,819,917
2026-03-06	40.150	41.540	39.560	40.330	40.330	14,575,663
2026-03-05	41.200	41.330	40.020	40.480	40.480	14,336,727
2026-03-04	39.490	41.860	39.030	40.510	40.510	17,941,837
2026-03-03	43.920	43.920	40.330	40.620	40.620	32,677,258
2026-03-02	45.400	45.400	42.530	43.930	43.930	44,900,818
2026-02-27	40.160	44.350	40.160	44.350	44.350	44,923,684
2026-02-26	40.250	40.650	39.780	40.320	40.320	12,648,254
2026-02-25	39.270	40.490	39.100	40.050	40.050	17,785,942
2026-02-24	38.680	39.830	38.410	39.000	39.000	14,286,171
2026-02-13	38.800	38.880	37.820	37.980	37.980	12,883,493
2026-02-12	37.600	40.120	37.500	39.360	39.360	24,950,836
2026-02-11	37.530	38.220	37.320	37.520	37.520	8,700,718
2026-02-10	38.010	38.030	37.260	37.560	37.560	9,057,715
2026-02-09	38.250	38.530	37.770	38.010	38.010	8,947,205
2026-02-06	37.900	38.500	37.640	37.650	37.650	9,098,277
2026-02-05	37.970	39.040	37.610	38.410	38.410	11,849,953
2026-02-04	39.170	39.170	37.850	38.260	38.260	11,679,038
2026-02-03	37.730	38.930	37.090	38.890	38.890	18,163,138
2026-02-02	37.690	38.560	36.990	37.110	37.110	14,997,762
2026-01-30	38.900	39.310	37.200	38.340	38.340	25,895,101
2026-01-29	42.980	42.980	39.760	39.970	39.970	40,150,625
2026-01-28	40.840	42.980	39.840	42.600	42.600	39,435,311
2026-01-27	40.330	42.200	40.060	40.800	40.800	23,907,333
2026-01-26	41.250	42.300	40.250	40.600	40.600	29,537,724
2026-01-23	40.850	41.390	40.030	41.160	41.160	22,819,787
2026-01-22	39.170	40.590	39.000	40.330	40.330	20,762,611
2026-01-21	38.590	39.720	38.500	39.230	39.230	15,801,722
2026-01-20	39.830	40.270	37.810	38.800	38.800	19,079,309

← NewerPage 3 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.