Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	39.760	40.110	38.400	38.670	38.177	9,316,247
2023-07-26	40.290	41.000	39.480	40.020	39.509	6,856,530
2023-07-25	41.270	41.460	40.040	40.350	39.835	11,042,276
2023-07-24	39.660	42.780	39.480	40.730	40.210	13,682,980
2023-07-21	40.540	40.770	39.400	39.460	38.957	7,891,398
2023-07-20	42.600	42.660	40.400	40.530	40.013	8,798,888
2023-07-19	43.240	43.660	42.100	42.480	41.938	6,250,155
2023-07-18	42.610	43.970	42.500	43.140	42.590	11,106,007
2023-07-17	42.000	44.510	41.520	43.270	42.718	19,867,907
2023-07-14	38.560	42.150	38.510	41.500	40.971	17,716,280
2023-07-13	39.100	39.190	37.810	38.830	38.335	11,245,248
2023-07-12	40.130	41.410	39.000	39.050	38.552	12,149,723
2023-07-11	39.800	40.100	38.730	39.780	39.273	9,781,883
2023-07-10	40.700	40.940	39.560	40.120	39.608	7,899,950
2023-07-07	42.280	42.370	40.600	40.710	40.191	10,012,953
2023-07-06	43.140	43.840	42.440	42.610	42.066	10,453,554
2023-07-05	44.900	45.940	43.510	43.750	43.012	11,453,044
2023-07-04	43.500	44.990	43.190	44.100	43.356	11,721,305
2023-07-03	41.430	44.600	39.940	43.770	43.032	18,521,895
2023-06-30	42.370	42.430	40.200	41.170	40.475	11,967,651
2023-06-29	41.380	43.400	40.900	42.610	41.891	10,467,256
2023-06-28	41.800	41.900	39.850	41.400	40.702	13,603,226
2023-06-27	42.750	43.300	42.000	42.400	41.685	8,793,436
2023-06-26	43.500	44.840	41.750	41.950	41.242	17,988,768
2023-06-21	46.170	46.350	44.520	44.520	43.769	16,925,142
2023-06-20	43.150	46.250	42.880	46.200	45.421	24,515,348
2023-06-19	42.360	44.050	41.570	43.710	42.973	23,308,466
2023-06-16	39.700	42.680	39.230	42.320	41.606	23,280,437
2023-06-15	40.950	40.970	39.710	40.070	39.394	14,561,619
2023-06-14	40.180	40.990	39.900	40.670	39.984	15,887,542
2023-06-13	39.550	41.000	38.770	40.470	39.787	15,938,878
2023-06-12	39.620	41.070	38.880	39.790	39.119	15,971,766
2023-06-09	39.060	39.980	38.410	39.620	38.952	14,303,019
2023-06-08	39.380	39.740	38.500	39.280	38.617	7,790,483
2023-06-07	38.340	39.990	38.010	39.370	38.706	11,051,761
2023-06-06	39.770	39.820	38.080	38.340	37.693	13,112,395
2023-06-05	39.740	40.590	39.330	39.780	39.109	11,966,445
2023-06-02	39.100	41.270	39.100	39.720	39.050	20,544,690
2023-06-01	38.310	40.230	37.740	39.280	38.617	22,850,812
2023-05-31	36.700	39.150	36.580	39.100	38.440	32,187,991
2023-05-30	35.670	36.810	34.810	36.700	36.081	18,134,747
2023-05-29	35.370	36.590	35.180	35.660	35.058	19,073,567
2023-05-26	34.400	35.590	34.240	35.180	34.587	12,612,016
2023-05-25	34.910	35.400	33.810	34.580	33.997	11,976,545
2023-05-24	34.500	35.410	33.850	34.780	34.193	13,887,465
2023-05-23	35.200	35.880	34.550	34.800	34.213	14,518,092
2023-05-22	35.900	36.110	34.600	35.200	34.606	19,102,733
2023-05-19	37.080	37.130	35.710	36.150	35.540	17,167,638
2023-05-18	36.850	37.580	36.500	37.230	36.602	14,201,816
2023-05-17	36.940	37.260	36.250	36.880	36.258	10,043,900
2023-05-16	39.500	39.580	36.370	36.560	35.943	21,636,560
2023-05-15	39.140	39.430	36.880	39.250	38.588	18,429,598
2023-05-12	39.250	40.130	38.980	39.060	38.401	8,729,012
2023-05-11	41.240	41.390	38.860	39.250	38.588	16,798,024
2023-05-10	41.800	42.490	40.660	41.250	40.554	13,228,731
2023-05-09	41.700	43.750	41.300	41.920	41.213	16,024,959
2023-05-08	40.700	42.720	39.610	41.800	41.095	22,479,595
2023-05-05	38.110	41.300	38.110	40.430	39.748	24,020,703
2023-05-04	39.870	40.450	37.580	38.710	38.057	22,013,226
2023-04-28	39.600	42.050	39.350	40.210	39.532	23,688,387

← NewerPage 14 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.