Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.650	23.210	21.680	21.890	21.611	11,221,949
2024-01-19	23.750	23.950	22.830	22.930	22.638	10,764,397
2024-01-18	23.850	24.100	22.960	23.930	23.625	10,678,183
2024-01-17	24.560	24.600	23.760	23.780	23.477	6,641,540
2024-01-16	25.030	25.050	24.150	24.510	24.197	10,607,918
2024-01-15	24.660	25.440	24.510	25.000	24.681	7,436,869
2024-01-12	25.440	25.450	24.720	24.790	24.474	8,662,265
2024-01-11	24.310	25.770	24.310	25.490	25.165	14,458,378
2024-01-10	24.390	24.940	23.630	24.100	23.793	12,330,436
2024-01-09	25.760	26.030	24.500	24.600	24.286	16,186,381
2024-01-08	26.850	26.850	25.500	25.600	25.273	11,893,896
2024-01-05	27.880	27.920	26.790	26.980	26.636	7,244,226
2024-01-04	28.060	28.250	27.600	27.670	27.317	5,775,176
2024-01-03	29.010	29.020	28.020	28.190	27.830	8,925,836
2024-01-02	29.510	29.660	29.010	29.060	28.689	7,517,779
2023-12-29	28.830	29.610	28.680	29.530	29.153	9,202,656
2023-12-28	28.660	29.200	28.230	28.930	28.561	11,050,864
2023-12-27	27.990	29.420	27.990	28.920	28.551	15,126,553
2023-12-26	29.420	29.490	27.000	27.980	27.623	13,037,076
2023-12-25	29.800	30.150	29.090	29.390	29.015	5,850,167
2023-12-22	31.120	31.190	29.650	29.770	29.390	11,203,192
2023-12-21	30.150	31.770	30.000	31.120	30.723	10,815,262
2023-12-20	31.450	31.530	30.290	30.320	29.933	9,294,845
2023-12-19	31.030	32.060	30.900	31.570	31.167	10,092,663
2023-12-18	31.450	32.070	30.750	30.830	30.437	10,234,875
2023-12-15	31.450	31.600	30.860	31.340	30.940	7,965,804
2023-12-14	31.790	31.930	31.060	31.250	30.851	9,806,361
2023-12-13	32.010	32.560	31.530	31.580	31.177	11,157,918
2023-12-12	31.930	32.550	31.880	32.180	31.770	13,869,310
2023-12-11	31.300	32.090	30.950	32.000	31.592	14,659,643
2023-12-08	30.480	32.590	30.450	31.430	31.029	26,078,860
2023-12-07	29.730	30.800	29.730	30.410	30.022	11,340,280
2023-12-06	30.300	30.680	29.580	29.920	29.538	9,789,089
2023-12-05	31.460	31.760	30.410	30.420	30.032	14,117,653
2023-12-04	30.650	32.670	30.410	31.610	31.207	21,082,031
2023-12-01	29.440	30.520	28.930	30.380	29.992	11,692,796
2023-11-30	29.310	29.680	28.950	29.400	29.025	7,400,127
2023-11-29	29.190	29.870	28.620	29.380	29.005	9,166,437
2023-11-28	30.200	30.650	29.380	29.440	29.064	12,839,508
2023-11-27	29.600	31.250	29.510	30.540	30.150	12,870,734
2023-11-24	32.400	32.400	29.920	30.260	29.874	19,373,174
2023-11-23	30.540	31.440	29.910	31.090	30.693	13,020,013
2023-11-22	30.530	31.550	30.360	30.390	30.002	11,137,297
2023-11-21	31.310	31.550	30.510	30.580	30.190	12,226,482
2023-11-20	30.120	32.140	30.110	31.410	31.009	19,131,387
2023-11-17	30.370	30.590	29.910	30.120	29.736	7,070,249
2023-11-16	30.400	30.980	30.140	30.260	29.874	7,505,493
2023-11-15	31.000	31.180	30.290	30.550	30.160	12,562,919
2023-11-14	30.400	31.080	30.380	30.850	30.456	14,506,864
2023-11-13	29.760	30.750	29.500	30.090	29.706	15,950,274
2023-11-10	29.460	29.720	29.250	29.300	28.926	7,596,200
2023-11-09	30.000	30.490	29.550	29.760	29.380	10,412,170
2023-11-08	29.890	30.700	29.500	30.000	29.617	14,787,809
2023-11-07	29.180	29.990	28.930	29.650	29.272	12,897,418
2023-11-06	28.570	29.340	28.570	29.190	28.818	10,637,333
2023-11-03	28.270	29.000	28.160	28.580	28.215	8,836,824
2023-11-02	28.510	28.770	28.130	28.300	27.939	7,257,305
2023-11-01	28.660	28.880	28.150	28.610	28.245	9,339,582
2023-10-31	28.500	28.790	28.010	28.640	28.275	10,908,039
2023-10-30	27.680	28.840	27.310	28.680	28.314	21,610,251

← NewerPage 12 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.