Wuxi Taiji Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.570	5.670	5.510	5.640	5.640	10,754,171
2022-11-02	5.620	5.710	5.580	5.590	5.590	11,252,861
2022-11-01	5.360	5.620	5.330	5.600	5.600	18,147,960
2022-10-31	5.240	5.430	5.150	5.360	5.360	21,112,425
2022-10-28	5.670	5.770	5.520	5.530	5.530	20,165,360
2022-10-27	5.870	5.950	5.820	5.860	5.860	16,643,327
2022-10-26	5.700	5.900	5.650	5.900	5.900	12,309,735
2022-10-25	5.720	5.760	5.590	5.660	5.660	7,785,680
2022-10-24	5.830	5.930	5.670	5.700	5.700	11,295,772
2022-10-21	5.900	5.900	5.800	5.810	5.810	9,665,000
2022-10-20	5.770	5.960	5.740	5.890	5.890	17,072,186
2022-10-19	5.850	5.870	5.770	5.780	5.780	5,537,002
2022-10-18	5.930	5.930	5.820	5.860	5.860	6,465,731
2022-10-17	5.850	5.910	5.830	5.890	5.890	7,837,224
2022-10-14	5.840	5.870	5.790	5.850	5.850	7,353,964
2022-10-13	5.710	5.820	5.690	5.770	5.770	8,094,117
2022-10-12	5.530	5.750	5.510	5.730	5.730	9,133,079
2022-10-11	5.490	5.570	5.480	5.530	5.530	6,868,011
2022-10-10	5.740	5.760	5.470	5.490	5.490	9,645,006
2022-09-30	5.750	5.790	5.720	5.730	5.730	5,347,107
2022-09-29	5.800	5.840	5.710	5.730	5.730	5,567,673
2022-09-28	5.890	5.900	5.750	5.750	5.750	6,903,250
2022-09-27	5.740	5.910	5.740	5.910	5.910	8,064,996
2022-09-26	5.860	5.900	5.720	5.730	5.730	7,877,498
2022-09-23	6.000	6.000	5.810	5.870	5.870	6,446,855
2022-09-22	5.940	5.990	5.910	5.960	5.960	5,073,100
2022-09-21	5.900	6.000	5.800	5.960	5.960	6,321,701
2022-09-20	5.880	5.950	5.880	5.920	5.920	5,819,129
2022-09-19	5.980	5.990	5.850	5.870	5.870	11,555,441
2022-09-16	6.120	6.150	6.000	6.000	6.000	10,401,963
2022-09-15	6.280	6.300	6.050	6.090	6.090	14,153,232
2022-09-14	6.230	6.280	6.200	6.250	6.250	7,464,648
2022-09-13	6.330	6.390	6.300	6.310	6.310	8,417,681
2022-09-09	6.310	6.330	6.220	6.330	6.330	9,847,492
2022-09-08	6.440	6.460	6.300	6.310	6.310	11,501,935
2022-09-07	6.370	6.490	6.350	6.430	6.430	15,326,782
2022-09-06	6.300	6.390	6.290	6.380	6.380	10,387,862
2022-09-05	6.290	6.310	6.200	6.290	6.290	11,785,803
2022-09-02	6.220	6.340	6.210	6.300	6.300	15,395,590
2022-09-01	6.350	6.400	6.220	6.230	6.230	13,421,109
2022-08-31	6.440	6.480	6.320	6.330	6.330	13,196,100
2022-08-30	6.470	6.530	6.400	6.440	6.440	12,254,516
2022-08-29	6.350	6.500	6.320	6.460	6.460	15,398,243
2022-08-26	6.530	6.570	6.420	6.450	6.450	22,398,673
2022-08-25	6.950	6.980	6.480	6.550	6.550	48,315,978
2022-08-24	7.340	7.340	7.010	7.030	7.030	25,881,060
2022-08-23	7.340	7.370	7.260	7.300	7.300	13,110,300
2022-08-22	7.310	7.430	7.210	7.340	7.340	18,147,150
2022-08-19	7.480	7.620	7.300	7.300	7.300	29,909,884
2022-08-18	7.430	7.540	7.300	7.490	7.490	30,751,535
2022-08-17	7.440	7.480	7.380	7.460	7.460	19,234,461
2022-08-16	7.580	7.590	7.410	7.470	7.470	23,007,166
2022-08-15	7.530	7.580	7.440	7.480	7.480	24,729,946
2022-08-12	7.660	7.740	7.560	7.580	7.580	35,167,293
2022-08-11	7.530	7.810	7.510	7.710	7.710	51,875,182
2022-08-10	7.350	7.700	7.280	7.590	7.590	63,789,849
2022-08-09	7.340	7.430	7.210	7.400	7.400	35,254,913
2022-08-08	7.460	7.480	7.310	7.440	7.440	41,323,597
2022-08-05	6.990	7.570	6.970	7.480	7.480	68,407,762
2022-08-04	7.250	7.390	7.190	7.310	7.310	22,268,286

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.1700 CNY
2021-06-22	0.1700 CNY
2020-06-23	0.1480 CNY
2019-05-23	0.1370 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.