Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.080	4.160	4.030	4.150	4.097	16,591,618
2022-02-07	4.070	4.110	4.000	4.080	4.028	17,878,400
2022-01-28	4.040	4.110	4.010	4.100	4.048	14,343,281
2022-01-27	4.100	4.120	4.000	4.030	3.979	17,043,800
2022-01-26	4.050	4.130	4.040	4.110	4.058	15,606,966
2022-01-25	4.260	4.280	4.040	4.060	4.008	24,672,531
2022-01-24	4.280	4.310	4.220	4.270	4.216	13,721,500
2022-01-21	4.320	4.360	4.250	4.310	4.255	19,661,000
2022-01-20	4.500	4.520	4.330	4.340	4.285	33,618,200
2022-01-19	4.540	4.550	4.460	4.530	4.472	24,618,268
2022-01-18	4.670	4.690	4.510	4.520	4.463	35,557,337
2022-01-17	4.680	4.700	4.630	4.670	4.611	27,427,860
2022-01-14	4.670	4.730	4.620	4.640	4.581	30,869,700
2022-01-13	4.680	4.770	4.660	4.690	4.630	43,344,450
2022-01-12	4.580	4.690	4.560	4.670	4.611	36,491,299
2022-01-11	4.480	4.740	4.470	4.580	4.522	40,936,700
2022-01-10	4.480	4.530	4.420	4.490	4.433	21,022,733
2022-01-07	4.610	4.640	4.500	4.500	4.443	26,393,320
2022-01-06	4.520	4.630	4.500	4.590	4.532	22,651,800
2022-01-05	4.660	4.660	4.510	4.560	4.502	29,361,972
2022-01-04	4.560	4.660	4.550	4.650	4.591	34,729,019
2021-12-31	4.530	4.560	4.510	4.540	4.482	17,541,968
2021-12-30	4.530	4.610	4.500	4.530	4.472	21,048,377
2021-12-29	4.490	4.580	4.420	4.570	4.512	28,328,437
2021-12-28	4.510	4.510	4.450	4.490	4.433	20,482,793
2021-12-27	4.500	4.550	4.460	4.500	4.443	24,004,536
2021-12-24	4.740	4.750	4.520	4.530	4.472	46,485,537
2021-12-23	4.720	4.780	4.700	4.730	4.670	45,285,037
2021-12-22	4.800	4.800	4.650	4.710	4.650	56,604,837
2021-12-21	4.570	4.850	4.550	4.800	4.739	89,774,302
2021-12-20	4.490	4.680	4.450	4.600	4.542	65,072,139
2021-12-17	4.470	4.530	4.440	4.510	4.453	36,864,900
2021-12-16	4.470	4.480	4.440	4.470	4.413	24,779,800
2021-12-15	4.450	4.530	4.420	4.480	4.423	29,899,300
2021-12-14	4.470	4.500	4.440	4.450	4.393	28,239,637
2021-12-13	4.530	4.540	4.460	4.480	4.423	27,312,388
2021-12-10	4.490	4.570	4.450	4.550	4.492	38,064,161
2021-12-09	4.460	4.540	4.450	4.510	4.453	32,607,000
2021-12-08	4.400	4.510	4.370	4.480	4.423	37,571,922
2021-12-07	4.430	4.450	4.350	4.400	4.344	30,616,400
2021-12-06	4.550	4.570	4.390	4.400	4.344	52,121,109
2021-12-03	4.640	4.720	4.550	4.590	4.532	46,568,037
2021-12-02	4.600	4.750	4.560	4.670	4.611	65,852,473
2021-12-01	4.590	4.650	4.540	4.610	4.551	44,168,100
2021-11-30	4.550	4.700	4.540	4.630	4.571	64,234,274
2021-11-29	4.490	4.570	4.450	4.520	4.463	39,219,532
2021-11-26	4.560	4.640	4.510	4.570	4.512	48,912,239
2021-11-25	4.650	4.720	4.570	4.590	4.532	65,341,576
2021-11-24	4.790	4.790	4.670	4.700	4.640	76,120,989
2021-11-23	4.630	4.960	4.570	4.850	4.788	124,363,194
2021-11-22	4.710	4.750	4.610	4.660	4.601	70,845,455
2021-11-19	4.630	4.790	4.600	4.670	4.611	106,636,609
2021-11-18	5.230	5.300	4.760	4.790	4.729	189,349,614
2021-11-17	5.890	5.900	5.160	5.230	5.164	252,075,567
2021-11-16	5.420	5.420	5.420	5.420	5.351	10,386,961
2021-11-15	4.930	4.930	4.930	4.930	4.867	15,110,423
2021-11-12	4.430	4.510	4.430	4.480	4.423	26,389,222
2021-11-11	4.470	4.500	4.400	4.420	4.364	30,664,412
2021-11-10	4.340	4.460	4.320	4.460	4.403	35,030,517
2021-11-09	4.240	4.370	4.230	4.350	4.295	28,830,138

← NewerPage 20 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.