Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	23.240	23.560	22.710	22.840	22.549	9,670,520
2024-04-24	23.360	23.540	23.100	23.450	23.151	8,404,712
2024-04-23	23.650	23.880	23.280	23.290	22.993	6,780,666
2024-04-22	23.380	23.940	22.600	23.570	23.269	10,167,975
2024-04-19	23.390	23.670	23.110	23.270	22.973	9,089,271
2024-04-18	23.100	23.850	22.880	23.380	23.082	12,528,334
2024-04-17	22.550	23.380	22.500	23.370	23.072	11,475,404
2024-04-16	22.720	23.300	22.340	22.340	22.055	11,070,584
2024-04-15	22.280	23.450	22.150	23.000	22.707	12,623,645
2024-04-12	22.660	23.150	22.360	22.390	22.104	7,999,586
2024-04-11	22.410	22.940	22.270	22.820	22.529	11,535,628
2024-04-10	23.150	23.150	22.290	22.520	22.233	7,987,356
2024-04-09	22.980	23.270	22.700	23.250	22.953	7,381,735
2024-04-08	23.770	23.770	22.860	22.890	22.598	11,642,130
2024-04-03	24.610	24.750	23.570	23.860	23.556	11,749,373
2024-04-02	25.250	25.250	24.550	24.760	24.444	10,873,184
2024-04-01	24.690	25.780	24.690	25.340	25.017	12,758,316
2024-03-29	24.850	24.850	24.030	24.570	24.257	6,871,086
2024-03-28	24.320	25.330	24.170	24.840	24.523	14,566,610
2024-03-27	26.100	26.170	24.280	24.280	23.970	19,331,635
2024-03-26	26.700	27.270	25.870	26.060	25.728	15,875,642
2024-03-25	28.420	28.580	26.880	26.900	26.557	20,409,408
2024-03-22	28.210	28.710	27.500	28.410	28.048	22,897,432
2024-03-21	28.690	28.970	28.080	28.210	27.850	20,238,436
2024-03-20	27.550	29.220	27.420	28.850	28.482	38,069,993
2024-03-19	27.330	28.150	27.070	27.700	27.347	27,760,960
2024-03-18	26.270	28.150	26.270	27.400	27.050	35,534,045
2024-03-15	26.170	26.270	25.600	26.210	25.876	14,036,888
2024-03-14	27.200	27.250	25.780	26.320	25.984	28,496,160
2024-03-13	26.790	28.370	26.720	27.590	27.238	42,224,771
2024-03-12	26.450	26.850	26.200	26.460	26.122	13,868,110
2024-03-11	26.000	26.420	25.870	26.410	26.073	12,812,640
2024-03-08	25.930	26.450	25.730	26.260	25.925	13,626,800
2024-03-07	27.030	27.230	25.930	25.960	25.629	12,923,546
2024-03-06	27.480	27.800	26.460	27.030	26.685	13,464,473
2024-03-05	27.150	27.450	26.800	26.990	26.646	14,589,510
2024-03-04	27.930	28.000	26.900	27.650	27.297	17,890,786
2024-03-01	26.990	27.930	26.900	27.780	27.426	22,244,224
2024-02-29	25.420	27.120	25.300	26.980	26.636	16,821,025
2024-02-28	27.800	28.130	25.660	25.690	25.362	22,346,152
2024-02-27	26.150	28.090	25.910	28.000	27.643	21,713,509
2024-02-26	26.510	27.270	26.100	26.410	26.073	17,532,621
2024-02-23	26.680	26.790	25.970	26.500	26.162	18,354,662
2024-02-22	25.960	27.000	25.660	26.410	26.073	22,886,956
2024-02-21	24.250	25.670	23.940	24.720	24.405	15,792,515
2024-02-20	23.950	25.360	23.620	24.620	24.306	15,360,139
2024-02-19	24.040	24.520	23.690	24.310	24.000	14,598,695
2024-02-08	23.010	24.500	22.860	23.680	23.378	16,715,478
2024-02-07	21.790	23.000	21.530	22.780	22.489	19,333,245
2024-02-06	20.000	22.270	19.770	21.780	21.502	16,849,968
2024-02-05	21.730	21.990	19.860	20.270	20.011	17,473,689
2024-02-02	22.910	23.470	21.190	22.070	21.788	14,494,455
2024-02-01	22.650	23.900	22.240	22.920	22.628	13,875,250
2024-01-31	24.130	24.570	22.500	22.680	22.391	17,176,175
2024-01-30	24.740	25.440	24.270	24.270	23.960	13,211,581
2024-01-29	25.520	25.860	24.660	24.760	24.444	16,197,665
2024-01-26	25.040	26.770	24.870	25.520	25.194	26,270,516
2024-01-25	23.180	25.310	22.600	25.310	24.987	22,405,002
2024-01-24	21.950	23.200	21.190	23.010	22.717	17,940,396
2024-01-23	21.710	22.390	21.680	21.960	21.680	12,675,305

← NewerPage 11 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.