Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.330	4.360	4.250	4.310	4.255	15,424,200
2023-02-02	4.380	4.390	4.310	4.320	4.265	14,533,304
2023-02-01	4.340	4.380	4.300	4.380	4.324	21,052,000
2023-01-31	4.320	4.360	4.280	4.330	4.275	20,796,159
2023-01-30	4.330	4.380	4.240	4.320	4.265	29,169,404
2023-01-20	4.170	4.220	4.150	4.220	4.166	13,804,054
2023-01-19	4.200	4.220	4.180	4.200	4.147	10,019,042
2023-01-18	4.190	4.230	4.180	4.210	4.156	10,370,200
2023-01-17	4.190	4.200	4.160	4.190	4.137	9,997,300
2023-01-16	4.190	4.230	4.160	4.190	4.137	20,599,343
2023-01-13	4.170	4.240	4.140	4.220	4.166	20,591,768
2023-01-12	4.060	4.200	4.050	4.150	4.097	22,331,105
2023-01-11	4.130	4.160	4.040	4.060	4.008	20,230,800
2023-01-10	4.080	4.210	4.030	4.180	4.127	23,786,714
2023-01-09	4.030	4.080	4.020	4.080	4.028	13,683,704
2023-01-06	3.990	4.040	3.980	4.000	3.949	12,132,700
2023-01-05	3.970	4.000	3.940	3.990	3.939	10,488,000
2023-01-04	3.960	3.980	3.930	3.970	3.920	10,185,300
2023-01-03	3.890	3.990	3.850	3.970	3.920	10,904,904
2022-12-30	3.870	3.920	3.870	3.890	3.841	7,382,100
2022-12-29	3.900	3.920	3.850	3.860	3.811	7,554,090
2022-12-28	3.960	3.960	3.880	3.880	3.831	8,346,930
2022-12-27	3.980	4.000	3.930	3.970	3.920	7,212,704
2022-12-26	3.910	3.990	3.900	3.980	3.929	10,962,904
2022-12-23	3.900	3.950	3.860	3.900	3.850	9,590,300
2022-12-22	4.030	4.040	3.910	3.940	3.890	10,679,600
2022-12-21	4.080	4.120	3.990	4.000	3.949	11,044,737
2022-12-20	4.020	4.110	3.980	4.100	4.048	12,014,500
2022-12-19	4.090	4.120	4.010	4.030	3.979	11,032,600
2022-12-16	4.120	4.150	4.060	4.090	4.038	9,196,186
2022-12-15	4.050	4.160	4.040	4.150	4.097	12,993,700
2022-12-14	4.100	4.140	4.050	4.060	4.008	11,580,300
2022-12-13	4.110	4.180	4.100	4.120	4.068	10,976,000
2022-12-12	4.150	4.190	4.100	4.130	4.078	12,969,300
2022-12-09	4.230	4.270	4.130	4.180	4.127	14,314,400
2022-12-08	4.290	4.320	4.240	4.240	4.186	13,832,100
2022-12-07	4.370	4.380	4.280	4.320	4.265	16,228,800
2022-12-06	4.330	4.390	4.280	4.380	4.324	18,948,604
2022-12-05	4.340	4.400	4.310	4.350	4.295	13,811,104
2022-12-02	4.310	4.380	4.300	4.350	4.295	12,301,737
2022-12-01	4.460	4.480	4.310	4.330	4.275	20,944,382
2022-11-30	4.370	4.490	4.330	4.380	4.324	29,569,636
2022-11-29	4.290	4.360	4.290	4.340	4.285	11,317,649
2022-11-28	4.320	4.360	4.270	4.320	4.265	12,242,282
2022-11-25	4.400	4.400	4.310	4.370	4.314	12,127,744
2022-11-24	4.400	4.470	4.380	4.400	4.344	12,203,100
2022-11-23	4.410	4.460	4.340	4.410	4.354	15,297,718
2022-11-22	4.480	4.570	4.420	4.440	4.384	20,764,117
2022-11-21	4.410	4.530	4.390	4.500	4.443	25,040,022
2022-11-18	4.410	4.500	4.390	4.450	4.393	23,448,075
2022-11-17	4.480	4.480	4.350	4.400	4.344	23,245,900
2022-11-16	4.340	4.480	4.330	4.480	4.423	31,738,702
2022-11-15	4.280	4.350	4.260	4.340	4.285	19,453,840
2022-11-14	4.430	4.430	4.280	4.310	4.255	24,253,336
2022-11-11	4.510	4.550	4.390	4.390	4.334	30,920,000
2022-11-10	4.400	4.520	4.310	4.480	4.423	43,889,100
2022-11-09	4.510	4.650	4.410	4.420	4.364	53,825,310
2022-11-08	4.390	4.400	4.290	4.340	4.285	23,097,600
2022-11-07	4.410	4.480	4.350	4.370	4.314	33,741,422
2022-11-04	4.320	4.460	4.290	4.420	4.364	49,534,955

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-09	0.0300 CNY
2024-06-14	0.0300 CNY
2019-06-12	0.0300 CNY

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