Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.350 | 3.400 | 3.280 | 3.360 | 3.317 | 28,030,118 |
| 2022-05-09 | 3.340 | 3.490 | 3.250 | 3.370 | 3.327 | 44,444,634 |
| 2022-05-06 | 3.660 | 3.660 | 3.350 | 3.400 | 3.357 | 78,335,694 |
| 2022-05-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.288 | 3,113,829 |
| 2022-04-29 | 2.910 | 3.040 | 2.880 | 3.030 | 2.992 | 17,671,002 |
| 2022-04-28 | 2.900 | 2.920 | 2.800 | 2.840 | 2.804 | 11,971,500 |
| 2022-04-27 | 2.780 | 3.020 | 2.760 | 2.930 | 2.893 | 17,290,278 |
| 2022-04-26 | 3.020 | 3.050 | 2.840 | 2.860 | 2.824 | 15,796,004 |
| 2022-04-25 | 3.280 | 3.290 | 3.000 | 3.010 | 2.972 | 20,412,173 |
| 2022-04-22 | 3.360 | 3.400 | 3.310 | 3.330 | 3.288 | 11,366,614 |
| 2022-04-21 | 3.530 | 3.540 | 3.370 | 3.390 | 3.347 | 12,249,800 |
| 2022-04-20 | 3.570 | 3.640 | 3.530 | 3.550 | 3.505 | 9,661,604 |
| 2022-04-19 | 3.620 | 3.640 | 3.570 | 3.600 | 3.554 | 15,574,088 |
| 2022-04-18 | 3.470 | 3.670 | 3.440 | 3.650 | 3.604 | 25,115,968 |
| 2022-04-15 | 3.450 | 3.550 | 3.390 | 3.470 | 3.426 | 13,868,959 |
| 2022-04-14 | 3.480 | 3.510 | 3.470 | 3.480 | 3.436 | 6,456,200 |
| 2022-04-13 | 3.530 | 3.530 | 3.440 | 3.470 | 3.426 | 7,843,700 |
| 2022-04-12 | 3.480 | 3.530 | 3.420 | 3.530 | 3.485 | 11,875,600 |
| 2022-04-11 | 3.630 | 3.630 | 3.450 | 3.470 | 3.426 | 13,619,933 |
| 2022-04-08 | 3.670 | 3.690 | 3.590 | 3.610 | 3.564 | 11,426,100 |
| 2022-04-07 | 3.780 | 3.790 | 3.680 | 3.680 | 3.633 | 11,850,764 |
| 2022-04-06 | 3.670 | 3.810 | 3.650 | 3.790 | 3.742 | 15,585,362 |
| 2022-04-01 | 3.700 | 3.720 | 3.670 | 3.700 | 3.653 | 8,826,126 |
| 2022-03-31 | 3.720 | 3.770 | 3.710 | 3.720 | 3.673 | 6,832,200 |
| 2022-03-30 | 3.700 | 3.750 | 3.690 | 3.740 | 3.692 | 7,640,962 |
| 2022-03-29 | 3.770 | 3.790 | 3.690 | 3.700 | 3.653 | 8,321,800 |
| 2022-03-28 | 3.800 | 3.800 | 3.730 | 3.770 | 3.722 | 6,424,405 |
| 2022-03-25 | 3.800 | 3.820 | 3.740 | 3.780 | 3.732 | 7,622,600 |
| 2022-03-24 | 3.810 | 3.810 | 3.750 | 3.750 | 3.702 | 7,285,700 |
| 2022-03-23 | 3.870 | 3.870 | 3.820 | 3.830 | 3.781 | 8,225,000 |
| 2022-03-22 | 3.780 | 3.860 | 3.750 | 3.850 | 3.801 | 9,594,100 |
| 2022-03-21 | 3.780 | 3.810 | 3.740 | 3.800 | 3.752 | 9,376,900 |
| 2022-03-18 | 3.700 | 3.790 | 3.680 | 3.780 | 3.732 | 10,999,600 |
| 2022-03-17 | 3.710 | 3.760 | 3.690 | 3.710 | 3.663 | 12,496,564 |
| 2022-03-16 | 3.630 | 3.690 | 3.510 | 3.680 | 3.633 | 15,158,938 |
| 2022-03-15 | 3.800 | 3.800 | 3.560 | 3.580 | 3.535 | 18,013,372 |
| 2022-03-14 | 3.850 | 3.890 | 3.810 | 3.810 | 3.762 | 11,251,980 |
| 2022-03-11 | 3.770 | 3.900 | 3.730 | 3.880 | 3.831 | 12,575,260 |
| 2022-03-10 | 3.840 | 3.860 | 3.790 | 3.810 | 3.762 | 12,630,135 |
| 2022-03-09 | 3.850 | 3.860 | 3.580 | 3.770 | 3.722 | 20,645,224 |
| 2022-03-08 | 3.950 | 3.970 | 3.820 | 3.830 | 3.781 | 18,289,874 |
| 2022-03-07 | 4.040 | 4.040 | 3.930 | 3.960 | 3.910 | 18,256,100 |
| 2022-03-04 | 4.070 | 4.080 | 4.030 | 4.030 | 3.979 | 12,817,200 |
| 2022-03-03 | 4.110 | 4.130 | 4.070 | 4.090 | 4.038 | 12,750,000 |
| 2022-03-02 | 4.040 | 4.120 | 4.030 | 4.110 | 4.058 | 15,621,900 |
| 2022-03-01 | 4.050 | 4.060 | 4.030 | 4.060 | 4.008 | 10,695,300 |
| 2022-02-28 | 4.070 | 4.070 | 4.010 | 4.040 | 3.989 | 11,355,800 |
| 2022-02-25 | 4.050 | 4.100 | 4.040 | 4.060 | 4.008 | 12,880,400 |
| 2022-02-24 | 4.120 | 4.170 | 4.010 | 4.030 | 3.979 | 27,599,800 |
| 2022-02-23 | 4.060 | 4.120 | 4.060 | 4.100 | 4.048 | 11,797,200 |
| 2022-02-22 | 4.140 | 4.140 | 4.050 | 4.060 | 4.008 | 14,265,288 |
| 2022-02-21 | 4.060 | 4.140 | 4.060 | 4.130 | 4.078 | 14,027,504 |
| 2022-02-18 | 4.050 | 4.100 | 4.040 | 4.100 | 4.048 | 10,407,100 |
| 2022-02-17 | 4.110 | 4.120 | 4.060 | 4.070 | 4.018 | 16,185,768 |
| 2022-02-16 | 4.120 | 4.150 | 4.100 | 4.120 | 4.068 | 11,629,940 |
| 2022-02-15 | 4.130 | 4.130 | 4.070 | 4.100 | 4.048 | 10,547,700 |
| 2022-02-14 | 4.050 | 4.130 | 4.030 | 4.090 | 4.038 | 11,573,500 |
| 2022-02-11 | 4.160 | 4.170 | 4.060 | 4.070 | 4.018 | 17,022,600 |
| 2022-02-10 | 4.180 | 4.200 | 4.140 | 4.190 | 4.137 | 13,161,325 |
| 2022-02-09 | 4.150 | 4.210 | 4.130 | 4.200 | 4.147 | 14,543,943 |
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.