BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.500	40.650	37.900	39.720	39.720	24,784,114
2026-01-16	38.680	39.980	38.260	38.500	38.500	22,377,084
2026-01-15	38.060	38.500	37.600	38.100	38.100	17,205,422
2026-01-14	38.510	39.360	37.700	38.390	38.390	26,092,547
2026-01-13	41.320	41.400	38.210	38.480	38.480	37,962,728
2026-01-12	41.000	41.800	39.750	41.300	41.300	37,498,885
2026-01-09	40.230	41.410	39.430	40.120	40.120	39,404,730
2026-01-08	38.650	40.160	38.460	39.730	39.730	27,055,880
2026-01-07	39.200	39.290	38.400	39.000	39.000	23,615,528
2026-01-06	38.580	39.860	38.540	39.540	39.540	29,736,386
2026-01-05	39.770	39.900	38.040	38.830	38.830	35,838,382
2025-12-31	36.860	40.840	36.850	39.450	39.450	49,563,946
2025-12-30	38.260	38.380	36.750	37.130	37.130	30,044,869
2025-12-29	38.100	40.040	38.090	38.400	38.400	38,646,036
2025-12-26	36.520	39.750	36.520	37.890	37.890	39,765,575
2025-12-25	35.870	37.340	35.770	36.790	36.790	31,929,088
2025-12-24	35.160	36.320	35.150	35.940	35.940	23,151,811
2025-12-23	35.680	36.540	35.170	35.600	35.600	31,031,440
2025-12-22	36.270	36.880	35.150	35.600	35.600	31,994,145
2025-12-19	34.770	36.900	34.510	36.210	36.210	55,642,284
2025-12-18	31.980	35.500	31.980	34.810	34.810	50,725,950
2025-12-17	32.410	32.570	31.600	32.270	32.270	10,321,183
2025-12-16	33.090	33.090	32.280	32.550	32.550	11,408,632
2025-12-15	33.270	33.930	32.900	33.400	33.400	17,416,351
2025-12-12	32.900	33.360	32.620	33.250	33.250	15,471,791
2025-12-11	32.890	33.150	32.530	32.700	32.700	9,062,203
2025-12-10	32.940	33.300	32.380	32.890	32.890	7,879,843
2025-12-09	32.510	32.960	32.160	32.430	32.430	9,959,099
2025-12-08	32.550	33.610	32.530	32.760	32.760	19,906,888
2025-12-05	31.020	32.140	31.020	32.110	32.110	11,816,109
2025-12-04	31.220	31.340	30.950	31.130	31.130	3,975,601
2025-12-03	31.050	31.480	30.820	31.220	31.220	5,822,970
2025-12-02	31.260	31.270	30.920	31.010	31.010	3,618,381
2025-12-01	31.050	31.730	31.050	31.450	31.450	7,005,534
2025-11-28	30.790	31.160	30.680	30.950	30.950	3,973,104
2025-11-27	30.800	31.050	30.660	30.800	30.800	4,901,047
2025-11-26	31.270	32.110	30.960	30.990	30.990	5,857,766
2025-11-25	31.110	31.280	30.900	31.050	31.050	5,883,402
2025-11-24	30.970	31.280	30.600	31.160	31.160	7,177,508
2025-11-21	32.230	32.230	30.830	30.830	30.830	13,391,276
2025-11-20	32.530	32.980	32.470	32.610	32.610	8,778,575
2025-11-19	32.300	32.780	32.140	32.600	32.600	7,993,710
2025-11-18	32.900	32.960	32.030	32.440	32.440	10,351,300
2025-11-17	32.250	33.200	32.140	32.960	32.960	14,318,984
2025-11-14	32.570	32.650	32.140	32.150	32.150	6,149,407
2025-11-13	32.270	32.900	32.220	32.730	32.730	9,517,857
2025-11-12	32.410	32.580	31.920	32.270	32.270	7,787,725
2025-11-11	32.620	32.840	32.340	32.500	32.500	7,779,252
2025-11-10	32.980	33.000	32.400	32.620	32.620	7,979,808
2025-11-07	32.280	32.940	32.210	32.860	32.860	10,589,271
2025-11-06	32.040	32.750	32.040	32.500	32.500	9,062,234
2025-11-05	31.550	32.440	31.370	32.170	32.170	8,349,737
2025-11-04	32.280	32.500	31.700	31.800	31.800	6,938,654
2025-11-03	32.440	32.970	31.600	32.290	32.290	7,607,858
2025-10-31	32.230	32.560	31.850	32.040	32.040	7,274,069
2025-10-30	32.070	32.650	32.060	32.250	32.250	8,301,900
2025-10-29	31.990	32.440	31.700	32.270	32.270	8,192,758
2025-10-28	32.000	32.370	31.730	31.870	31.870	8,737,504
2025-10-27	32.250	32.680	32.150	32.540	32.540	9,058,998
2025-10-24	31.850	32.390	31.850	32.080	32.080	6,166,866

← NewerPage 4 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.