Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.370	28.050	26.830	27.680	27.327	16,790,929
2023-10-26	27.300	27.590	27.020	27.370	27.021	8,961,613
2023-10-25	26.850	28.600	26.810	27.520	27.169	14,095,997
2023-10-24	27.270	27.590	26.630	26.730	26.389	9,812,341
2023-10-23	27.640	28.060	26.850	27.050	26.705	10,568,572
2023-10-20	28.300	28.500	27.350	27.410	27.060	9,391,992
2023-10-19	28.510	29.520	28.220	28.370	28.008	9,815,240
2023-10-18	29.040	29.040	27.960	28.700	28.334	9,622,523
2023-10-17	29.300	29.620	28.580	29.270	28.897	7,246,616
2023-10-16	29.750	30.170	29.100	29.320	28.946	10,146,584
2023-10-13	30.290	30.450	29.670	29.710	29.331	9,978,106
2023-10-12	30.930	31.090	30.300	30.400	30.012	9,586,832
2023-10-11	30.720	31.450	30.440	30.930	30.535	10,621,674
2023-10-10	31.000	31.050	30.580	30.700	30.308	6,633,275
2023-10-09	30.570	31.380	30.250	30.850	30.456	9,369,357
2023-09-28	30.700	30.900	30.440	30.600	30.210	7,629,477
2023-09-27	30.340	30.600	30.160	30.440	30.052	8,118,147
2023-09-26	30.250	30.930	30.150	30.340	29.953	11,461,007
2023-09-25	30.960	31.100	29.860	30.240	29.854	11,091,390
2023-09-22	29.500	31.400	29.410	30.800	30.407	19,587,541
2023-09-21	29.370	30.000	29.250	29.440	29.064	9,596,637
2023-09-20	30.620	30.960	29.480	29.680	29.301	15,646,605
2023-09-19	32.070	32.080	30.450	30.620	30.229	21,209,168
2023-09-18	32.400	32.500	31.890	32.070	31.661	9,101,924
2023-09-15	33.250	33.500	32.250	32.400	31.987	9,160,052
2023-09-14	33.400	33.800	33.010	33.210	32.786	6,905,820
2023-09-13	34.390	34.420	32.940	33.320	32.895	9,608,169
2023-09-12	34.660	35.050	34.300	34.380	33.941	6,289,243
2023-09-11	34.780	35.480	34.180	34.800	34.356	10,501,973
2023-09-08	34.700	34.990	33.980	34.760	34.317	7,860,411
2023-09-07	35.180	35.480	34.720	34.750	34.307	7,366,144
2023-09-06	35.840	35.930	34.830	35.330	34.879	9,921,075
2023-09-05	36.500	36.500	35.530	35.580	35.126	8,239,788
2023-09-04	36.310	36.770	35.480	36.630	36.163	14,736,705
2023-09-01	36.870	37.070	35.790	36.310	35.847	10,450,457
2023-08-31	37.760	37.900	36.440	36.880	36.410	12,651,372
2023-08-30	36.400	38.200	36.160	37.760	37.278	17,015,888
2023-08-29	34.090	36.670	33.720	36.450	35.985	23,305,512
2023-08-28	36.630	36.690	31.330	33.940	33.507	30,421,332
2023-08-25	36.980	36.980	34.670	34.670	34.228	31,293,333
2023-08-24	42.800	42.800	38.520	38.520	38.029	25,242,300
2023-08-23	43.670	44.800	42.360	42.800	42.254	17,474,725
2023-08-22	42.040	44.190	40.600	44.160	43.597	20,590,414
2023-08-21	41.310	42.910	41.110	41.490	40.961	8,134,589
2023-08-18	41.520	43.450	41.450	41.550	41.020	11,253,219
2023-08-17	41.160	42.300	40.800	41.660	41.129	11,642,319
2023-08-16	44.000	44.000	41.670	41.800	41.267	11,849,761
2023-08-15	45.720	45.740	43.370	44.100	43.537	10,324,394
2023-08-14	42.200	45.600	41.900	45.320	44.742	18,161,515
2023-08-11	43.250	43.840	42.080	42.200	41.662	7,846,734
2023-08-10	43.570	44.090	42.710	43.230	42.679	7,437,343
2023-08-09	44.250	46.080	43.290	43.740	43.182	16,648,473
2023-08-08	44.300	45.500	43.820	44.230	43.666	9,834,937
2023-08-07	44.270	45.310	43.890	44.350	43.784	9,576,662
2023-08-04	43.000	44.880	42.630	44.450	43.883	13,481,569
2023-08-03	43.510	44.170	42.510	43.000	42.451	9,544,904
2023-08-02	42.900	43.700	42.710	43.630	43.073	12,304,526
2023-08-01	41.970	44.290	41.800	43.270	42.718	19,089,585
2023-07-31	40.370	42.800	39.500	41.980	41.444	13,319,513
2023-07-28	39.080	42.000	39.020	40.390	39.875	18,274,909

← NewerPage 13 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.