Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	37.600	40.490	36.750	39.400	38.735	23,300,946
2023-04-26	41.800	42.190	38.700	38.700	38.047	28,514,420
2023-04-25	44.420	44.420	40.850	43.000	42.275	28,638,113
2023-04-24	44.390	45.330	43.460	44.860	44.103	20,605,533
2023-04-21	48.900	48.910	44.380	44.380	43.631	40,810,968
2023-04-20	50.530	51.330	48.600	49.310	48.478	41,820,455
2023-04-19	46.500	51.480	46.200	50.970	50.110	48,513,913
2023-04-18	46.800	47.450	44.910	46.800	46.010	21,972,358
2023-04-17	45.500	48.580	45.500	47.000	46.207	31,063,905
2023-04-14	44.350	46.500	43.710	45.050	44.290	21,836,838
2023-04-13	44.900	46.650	44.000	44.420	43.671	29,740,523
2023-04-12	42.700	46.280	41.990	45.280	44.516	32,459,479
2023-04-11	43.160	44.220	41.610	42.630	41.911	21,797,892
2023-04-10	45.800	46.690	42.760	43.150	42.422	24,520,787
2023-04-07	44.700	46.160	43.560	45.750	44.978	28,656,811
2023-04-06	41.970	47.180	41.070	45.170	44.408	41,875,501
2023-04-04	43.090	44.460	42.660	43.300	42.570	42,250,103
2023-04-03	42.100	42.830	39.820	41.790	41.085	36,251,651
2023-03-31	41.380	42.600	40.780	42.180	41.468	20,488,689
2023-03-30	41.300	42.340	40.680	41.380	40.682	22,435,881
2023-03-29	40.000	42.050	39.400	41.320	40.623	31,644,828
2023-03-28	39.900	41.700	39.500	40.580	39.895	31,532,163
2023-03-27	42.000	42.620	39.420	40.500	39.817	51,686,022
2023-03-24	43.990	44.880	42.910	43.040	42.314	24,677,500
2023-03-23	43.700	44.490	42.580	44.200	43.454	30,730,972
2023-03-22	43.860	44.500	42.450	44.440	43.690	30,273,603
2023-03-21	45.010	46.330	43.100	43.950	43.209	28,157,215
2023-03-20	46.700	49.680	45.340	45.690	44.919	22,655,540
2023-03-17	45.190	47.930	44.790	47.010	46.217	24,603,617
2023-03-16	45.600	46.620	44.300	45.050	44.290	18,357,867
2023-03-15	47.380	47.380	45.860	45.990	45.214	16,137,729
2023-03-14	44.480	49.210	44.100	47.300	46.502	29,142,084
2023-03-13	42.480	45.100	41.720	44.740	43.985	23,025,157
2023-03-10	42.670	44.440	42.310	42.480	41.763	16,711,632
2023-03-09	42.720	44.000	41.700	43.480	42.747	15,594,144
2023-03-08	41.600	43.380	41.500	43.100	42.373	20,253,964
2023-03-07	43.790	44.750	41.400	41.810	41.105	24,606,366
2023-03-06	43.360	44.600	42.860	44.140	43.395	21,056,779
2023-03-03	43.620	43.960	42.000	43.680	42.943	24,614,750
2023-03-02	45.130	45.360	44.010	44.600	43.848	23,327,097
2023-03-01	42.840	46.500	42.100	45.780	45.008	42,355,430
2023-02-28	42.180	43.570	41.520	42.760	42.039	47,357,761
2023-02-27	38.520	40.400	38.150	39.610	38.942	16,474,315
2023-02-24	38.710	39.280	37.950	38.950	38.293	16,960,196
2023-02-23	41.960	41.960	38.600	38.700	38.047	31,542,016
2023-02-22	37.770	41.710	37.430	41.710	41.006	25,897,425
2023-02-21	38.270	39.880	37.450	37.920	37.280	16,368,049
2023-02-20	36.570	38.550	36.210	38.220	37.575	19,931,931
2023-02-17	38.980	39.220	36.240	36.630	36.012	26,893,172
2023-02-16	38.500	42.380	37.910	39.510	38.843	30,927,637
2023-02-15	37.910	39.300	37.800	38.650	37.998	17,973,046
2023-02-14	38.640	39.370	37.750	37.900	37.261	16,030,180
2023-02-13	38.500	39.400	38.330	38.640	37.988	15,148,701
2023-02-10	41.000	41.000	38.590	39.100	38.440	21,781,156
2023-02-09	39.000	42.520	38.170	41.830	41.124	30,543,272
2023-02-08	39.600	39.860	37.880	38.650	37.998	19,623,300
2023-02-07	42.980	42.980	39.500	40.000	39.325	26,844,044
2023-02-06	41.090	43.170	41.000	43.170	42.442	23,739,028
2023-02-03	38.030	41.980	37.880	41.980	41.272	26,872,225
2023-02-02	38.510	40.730	38.000	38.160	37.516	22,837,480

← NewerPage 15 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.