BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.230	32.250	31.150	32.250	32.250	15,170,410
2025-07-23	31.730	31.730	31.120	31.240	31.240	9,833,461
2025-07-22	31.700	32.190	31.600	32.100	32.100	12,185,345
2025-07-21	31.700	31.850	31.490	31.790	31.790	10,321,800
2025-07-18	31.100	31.670	31.090	31.650	31.650	12,279,828
2025-07-17	31.230	31.230	30.910	31.140	31.140	6,894,098
2025-07-16	30.670	31.160	30.620	31.060	31.060	5,948,540
2025-07-15	30.900	31.280	30.510	30.720	30.720	6,661,071
2025-07-14	31.260	31.260	30.940	30.950	30.950	6,042,813
2025-07-11	30.880	31.500	30.730	31.230	31.230	11,880,649
2025-07-10	30.450	30.840	30.410	30.830	30.830	7,086,551
2025-07-09	30.840	30.910	30.330	30.460	30.460	8,093,501
2025-07-08	30.780	30.940	30.660	30.830	30.830	6,762,042
2025-07-07	30.630	30.890	30.520	30.690	30.690	5,619,200
2025-07-04	31.030	31.160	30.500	30.630	30.630	11,816,801
2025-07-03	31.500	31.860	31.000	31.190	31.190	14,108,669
2025-07-02	32.570	32.770	31.330	31.410	31.410	29,610,813
2025-07-01	31.310	31.780	31.200	31.610	31.610	12,532,359
2025-06-30	31.130	31.500	31.000	31.430	31.430	12,650,449
2025-06-27	30.880	31.300	30.800	31.010	31.010	10,383,654
2025-06-26	30.680	31.390	30.590	30.900	30.900	18,308,509
2025-06-25	29.560	30.850	29.500	30.590	30.590	19,353,925
2025-06-24	29.260	29.510	29.050	29.450	29.450	5,780,934
2025-06-23	29.000	29.260	28.850	29.200	29.200	3,685,700
2025-06-20	29.270	29.340	28.950	28.950	28.950	5,351,970
2025-06-19	29.790	29.790	29.140	29.270	29.270	7,023,940
2025-06-18	29.950	30.000	29.570	29.880	29.880	5,257,767
2025-06-17	29.650	30.470	29.600	30.020	30.020	8,374,117
2025-06-16	29.890	30.030	29.580	29.710	29.710	7,303,486
2025-06-13	30.070	30.280	29.730	29.880	29.880	7,773,635
2025-06-12	30.150	30.190	29.850	29.900	29.900	5,446,007
2025-06-11	30.110	30.510	30.100	30.260	30.260	6,738,100
2025-06-10	30.450	30.490	29.810	30.020	30.020	7,677,621
2025-06-09	29.970	30.680	29.810	30.450	30.450	11,971,615
2025-06-06	29.600	30.060	29.580	29.880	29.880	8,901,997
2025-06-05	29.720	29.720	29.460	29.520	29.520	5,435,661
2025-06-04	29.410	29.750	29.410	29.690	29.690	5,903,315
2025-06-03	29.300	29.580	29.250	29.390	29.390	6,112,492
2025-05-30	29.410	29.550	29.090	29.330	29.330	5,422,835
2025-05-29	29.250	29.520	29.040	29.400	29.400	6,657,845
2025-05-28	29.000	29.780	28.960	29.230	29.230	6,204,341
2025-05-27	29.390	29.390	28.900	29.030	29.030	4,445,100
2025-05-26	29.160	29.400	29.020	29.400	29.400	4,358,333
2025-05-23	29.470	29.580	29.000	29.020	29.020	4,621,596
2025-05-22	29.820	29.840	29.290	29.320	29.320	6,660,244
2025-05-21	29.860	29.980	29.600	29.900	29.900	5,884,806
2025-05-20	29.810	29.970	29.630	29.850	29.850	4,879,800
2025-05-19	30.210	30.280	29.720	29.850	29.850	5,904,300
2025-05-16	29.640	30.410	29.610	30.150	30.150	9,702,802
2025-05-15	30.230	30.290	29.670	29.730	29.730	8,294,600
2025-05-14	30.300	30.510	30.100	30.260	30.260	8,002,700
2025-05-13	31.300	31.330	30.230	30.320	30.320	12,394,234
2025-05-12	30.490	31.510	30.360	30.960	30.960	17,355,799
2025-05-09	30.900	30.980	30.130	30.240	30.240	8,786,701
2025-05-08	30.450	30.870	30.100	30.800	30.800	11,714,000
2025-05-07	30.000	30.860	29.890	30.510	30.510	16,057,749
2025-05-06	29.160	29.860	29.110	29.790	29.790	12,368,315
2025-04-30	29.050	29.370	29.000	29.180	29.180	8,925,865
2025-04-29	29.310	29.520	28.750	29.230	29.230	22,908,123
2025-04-28	31.850	31.880	31.030	31.180	31.180	10,783,300

← NewerPage 6 of 21 · 1,218 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.