Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.670	16.830	16.030	16.120	16.055	14,215,979
2024-07-23	17.240	17.320	16.750	16.780	16.712	10,966,358
2024-07-22	17.500	17.690	17.210	17.330	17.260	15,404,136
2024-07-19	16.700	17.330	16.620	17.140	17.071	16,920,381
2024-07-18	16.880	17.230	16.340	16.910	16.842	17,340,773
2024-07-17	17.500	17.940	17.060	17.130	17.061	15,018,612
2024-07-16	17.270	17.690	17.000	17.500	17.429	22,947,175
2024-07-15	18.360	18.600	17.980	17.980	17.907	16,745,661
2024-07-12	21.350	21.350	19.850	19.980	19.899	27,588,282
2024-07-11	20.800	21.830	20.700	21.390	21.304	12,735,721
2024-07-10	20.800	20.950	20.340	20.690	20.426	8,119,616
2024-07-09	20.660	21.130	20.480	20.900	20.633	9,804,458
2024-07-08	21.650	21.650	20.700	20.830	20.564	6,966,175
2024-07-05	21.720	22.050	21.540	21.700	21.423	7,010,289
2024-07-04	21.680	22.220	21.520	21.840	21.561	9,169,756
2024-07-03	22.420	22.580	21.640	21.810	21.532	10,740,474
2024-07-02	22.400	23.150	22.340	22.580	22.292	12,922,689
2024-07-01	22.500	22.500	21.770	22.330	22.045	8,084,500
2024-06-28	22.110	22.880	22.060	22.550	22.262	17,128,669
2024-06-27	21.740	22.280	21.460	22.100	21.818	12,340,700
2024-06-26	20.330	21.840	20.330	21.810	21.532	10,704,963
2024-06-25	21.180	21.370	20.290	20.460	20.199	7,045,300
2024-06-24	21.610	22.070	21.170	21.170	20.900	7,980,888
2024-06-21	21.780	22.000	21.550	21.980	21.700	5,656,979
2024-06-20	22.220	22.330	21.850	21.860	21.581	7,464,676
2024-06-19	22.620	22.730	22.200	22.310	22.025	6,898,584
2024-06-18	22.200	22.640	22.110	22.630	22.341	9,355,360
2024-06-17	21.820	22.420	21.590	22.340	22.055	13,251,853
2024-06-14	21.250	22.020	21.150	21.800	21.522	13,644,640
2024-06-13	21.180	21.430	20.880	21.400	21.127	10,280,783
2024-06-12	21.350	21.680	20.940	21.390	21.117	12,806,823
2024-06-11	20.070	21.360	19.780	21.310	21.038	15,109,607
2024-06-07	20.460	20.620	20.000	20.080	19.824	7,409,764
2024-06-06	21.080	21.190	20.260	20.330	20.071	8,364,844
2024-06-05	21.050	21.340	20.970	21.050	20.782	5,694,060
2024-06-04	20.810	21.100	20.600	21.050	20.782	6,619,381
2024-06-03	21.300	21.380	20.690	20.900	20.633	7,872,920
2024-05-31	21.080	21.500	21.020	21.350	21.078	6,790,586
2024-05-30	20.970	21.180	20.690	21.070	20.801	5,874,757
2024-05-29	21.090	21.300	20.920	21.070	20.801	5,520,649
2024-05-28	21.500	21.650	21.060	21.070	20.801	7,453,749
2024-05-27	21.520	21.710	20.920	21.620	21.344	8,639,700
2024-05-24	22.520	22.550	21.460	21.520	21.246	13,793,400
2024-05-23	23.300	23.490	22.450	22.530	22.243	8,464,652
2024-05-22	23.260	23.320	22.930	23.290	22.993	6,144,180
2024-05-21	23.590	23.710	23.170	23.290	22.993	8,445,984
2024-05-20	22.220	24.170	22.180	23.480	23.181	19,748,656
2024-05-17	21.970	22.490	21.730	22.370	22.085	9,314,689
2024-05-16	21.990	22.250	21.850	21.960	21.680	6,993,421
2024-05-15	22.190	22.250	21.850	21.880	21.601	6,507,287
2024-05-14	21.980	22.460	21.860	22.310	22.025	8,611,153
2024-05-13	22.530	22.550	21.820	21.870	21.591	10,960,301
2024-05-10	23.150	23.350	22.580	22.750	22.460	7,409,778
2024-05-09	22.780	23.350	22.750	23.150	22.855	8,520,111
2024-05-08	23.760	23.770	22.700	22.730	22.440	13,726,688
2024-05-07	23.710	24.060	23.380	23.900	23.595	8,902,280
2024-05-06	23.780	24.020	23.560	23.710	23.408	10,180,856
2024-04-30	24.150	24.150	23.130	23.470	23.171	17,171,882
2024-04-29	23.920	24.500	23.920	24.440	24.128	13,468,839
2024-04-26	22.770	23.820	22.700	23.720	23.417	16,270,420

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.0925 CNY
2024-07-11	0.1810 CNY
2023-07-06	0.1823 CNY
2022-07-06	0.1940 CNY
2021-07-12	0.1910 CNY
2020-07-09	0.3416 CNY
2019-06-11	0.2300 CNY

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