BaoJi Titanium Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	31.360	32.300	31.080	31.730	31.730	20,437,510
2025-04-24	31.890	31.890	31.360	31.490	31.490	9,702,665
2025-04-23	31.730	32.430	31.510	31.910	31.910	16,064,902
2025-04-22	31.950	31.950	31.510	31.660	31.660	11,481,301
2025-04-21	31.080	32.000	30.860	31.950	31.950	16,966,560
2025-04-18	30.700	31.270	30.460	30.930	30.930	11,787,736
2025-04-17	30.260	31.390	30.150	30.750	30.750	12,144,300
2025-04-16	30.850	31.180	30.050	30.400	30.400	10,703,100
2025-04-15	30.960	31.500	30.650	30.780	30.780	11,827,989
2025-04-14	31.520	31.700	30.860	30.970	30.970	15,816,718
2025-04-11	30.900	31.390	30.800	31.130	31.130	14,813,348
2025-04-10	30.900	31.350	30.390	30.680	30.680	21,534,722
2025-04-09	28.180	30.500	27.510	30.300	30.300	27,473,947
2025-04-08	29.000	29.420	28.220	28.790	28.790	19,823,207
2025-04-07	30.000	30.300	28.750	28.750	28.750	18,078,941
2025-04-03	32.100	32.390	31.700	31.940	31.940	12,125,532
2025-04-02	32.800	32.980	32.250	32.400	32.400	13,052,906
2025-04-01	33.120	33.590	32.720	32.820	32.820	17,414,539
2025-03-31	33.800	33.980	32.670	33.090	33.090	17,915,108
2025-03-28	34.300	34.450	33.700	33.800	33.800	17,750,668
2025-03-27	35.050	35.670	34.020	34.260	34.260	26,231,947
2025-03-26	35.000	36.620	35.000	35.200	35.200	30,782,690
2025-03-25	37.000	37.470	35.510	35.510	35.510	42,840,141
2025-03-24	36.680	38.860	35.780	38.380	38.380	52,924,726
2025-03-21	35.920	39.080	35.890	36.680	36.680	67,388,518
2025-03-20	33.820	36.600	33.500	35.810	35.810	51,458,365
2025-03-19	34.280	35.180	33.700	34.030	34.030	36,113,648
2025-03-18	34.630	36.180	34.500	35.020	35.020	51,255,446
2025-03-17	36.800	38.050	35.030	35.330	35.330	76,964,593
2025-03-14	36.140	36.150	34.000	36.150	36.150	81,069,338
2025-03-13	29.870	32.860	29.600	32.860	32.860	38,206,065
2025-03-12	30.450	30.530	29.830	29.870	29.870	8,993,037
2025-03-11	29.890	30.440	29.690	30.290	30.290	10,503,600
2025-03-10	30.230	30.360	29.820	30.020	30.020	13,086,100
2025-03-07	28.800	30.380	28.710	29.860	29.860	19,892,162
2025-03-06	28.640	28.880	28.390	28.800	28.800	6,451,918
2025-03-05	28.480	28.890	28.210	28.630	28.630	6,521,246
2025-03-04	27.770	28.510	27.670	28.480	28.480	7,137,200
2025-03-03	27.450	28.250	27.450	27.740	27.740	7,573,239
2025-02-28	28.100	28.290	27.320	27.380	27.380	8,950,200
2025-02-27	28.570	28.570	27.870	28.220	28.220	6,515,463
2025-02-26	28.310	28.590	28.200	28.570	28.570	5,568,417
2025-02-25	28.390	29.210	27.980	28.350	28.350	8,045,452
2025-02-24	28.700	28.840	28.400	28.460	28.460	5,640,901
2025-02-21	28.800	28.880	28.520	28.770	28.770	6,220,593
2025-02-20	28.450	28.900	28.380	28.760	28.760	6,044,352
2025-02-19	28.200	28.440	28.010	28.440	28.440	5,529,700
2025-02-18	28.830	28.840	27.950	28.120	28.120	8,041,509
2025-02-17	29.260	29.310	28.690	28.800	28.800	6,632,909
2025-02-14	29.150	29.360	29.070	29.200	29.200	4,877,750
2025-02-13	29.710	29.790	29.110	29.200	29.200	7,343,601
2025-02-12	29.900	30.120	29.510	29.690	29.690	6,307,821
2025-02-11	30.430	30.590	29.960	30.050	30.050	4,364,216
2025-02-10	30.650	31.000	30.230	30.430	30.430	7,177,148
2025-02-07	29.780	31.100	29.470	30.920	30.920	12,856,779
2025-02-06	29.300	29.780	28.900	29.780	29.780	6,382,758
2025-02-05	29.280	29.580	28.810	29.320	29.320	5,782,226
2025-01-27	28.990	29.520	28.990	29.120	29.120	4,210,426
2025-01-24	29.650	29.860	28.880	28.950	28.950	6,769,411
2025-01-23	29.960	30.260	29.640	29.640	29.640	6,789,730

← NewerPage 7 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.