Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	37.250	39.200	36.330	38.860	38.204	21,401,550
2023-01-31	38.290	38.530	36.690	36.950	36.327	22,837,454
2023-01-30	39.600	39.600	37.920	38.880	38.224	18,842,389
2023-01-20	38.010	40.690	37.750	38.970	38.313	25,021,028
2023-01-19	35.310	38.920	35.200	38.490	37.841	30,654,416
2023-01-18	34.210	36.100	33.420	35.380	34.783	25,222,482
2023-01-17	34.140	34.990	33.740	34.350	33.771	26,044,185
2023-01-16	31.010	34.080	31.000	34.080	33.505	29,488,697
2023-01-13	32.030	32.290	30.350	30.980	30.457	19,756,017
2023-01-12	29.460	32.410	29.010	31.880	31.342	27,147,679
2023-01-11	30.110	30.380	29.270	29.460	28.963	11,618,247
2023-01-10	30.100	30.770	29.920	30.290	29.779	13,534,668
2023-01-09	31.360	31.600	29.730	30.080	29.573	19,630,754
2023-01-06	32.010	32.320	30.750	31.250	30.723	14,525,268
2023-01-05	31.990	32.100	30.750	31.860	31.323	18,888,866
2023-01-04	32.100	32.110	30.500	31.380	30.851	30,427,146
2023-01-03	28.430	30.940	28.160	30.940	30.418	23,562,716
2022-12-30	28.490	28.790	27.800	28.130	27.655	8,796,297
2022-12-29	27.400	29.290	27.030	28.410	27.931	14,128,391
2022-12-28	27.910	28.050	26.960	27.300	26.839	12,270,729
2022-12-27	28.070	28.680	27.610	27.950	27.479	8,132,115
2022-12-26	27.800	28.800	27.610	28.250	27.773	8,332,805
2022-12-23	28.100	29.400	27.550	27.800	27.331	10,204,744
2022-12-22	27.840	28.390	27.260	27.870	27.400	9,409,067
2022-12-21	27.250	27.850	26.860	27.590	27.125	10,357,468
2022-12-20	29.450	29.640	26.510	27.040	26.584	19,884,413
2022-12-19	29.010	29.450	28.450	28.700	28.216	6,632,398
2022-12-16	29.600	29.950	28.870	29.090	28.599	7,965,111
2022-12-15	29.130	30.700	28.740	29.890	29.386	14,917,478
2022-12-14	29.150	30.500	28.900	29.240	28.747	15,117,310
2022-12-13	31.170	31.800	28.900	29.250	28.757	24,242,431
2022-12-12	28.630	31.480	28.630	31.480	30.949	29,113,477
2022-12-09	29.010	29.250	28.250	28.620	28.137	13,488,972
2022-12-08	30.350	30.550	28.790	28.930	28.442	18,386,011
2022-12-07	30.700	31.320	29.800	30.380	29.868	11,782,211
2022-12-06	31.690	32.980	30.500	30.950	30.428	20,430,289
2022-12-05	31.320	32.370	30.450	31.890	31.352	21,568,780
2022-12-02	31.120	33.300	30.650	30.800	30.280	31,399,758
2022-12-01	29.130	32.000	28.980	31.210	30.684	31,721,151
2022-11-30	29.890	30.480	28.500	29.090	28.599	15,869,886
2022-11-29	29.900	30.890	29.390	29.870	29.366	14,749,205
2022-11-28	29.400	31.650	29.200	30.200	29.691	15,583,911
2022-11-25	30.660	31.110	29.880	30.130	29.622	13,491,580
2022-11-24	31.810	32.150	30.150	30.680	30.162	19,516,968
2022-11-23	31.260	32.890	31.000	32.080	31.539	23,399,132
2022-11-22	31.750	32.140	30.560	31.490	30.959	17,303,081
2022-11-21	30.550	32.970	30.490	32.220	31.676	27,703,238
2022-11-18	32.500	33.890	30.260	30.890	30.369	33,981,326
2022-11-17	29.800	32.330	29.060	32.330	31.785	31,690,478
2022-11-16	29.000	30.700	28.620	29.390	28.894	22,422,104
2022-11-15	27.320	30.550	27.220	29.200	28.707	38,092,396
2022-11-14	26.010	28.000	26.010	27.770	27.302	16,559,851
2022-11-11	27.850	28.010	26.390	26.650	26.200	13,658,830
2022-11-10	27.330	28.050	26.920	27.300	26.839	10,390,468
2022-11-09	27.270	28.340	26.450	27.710	27.243	13,422,237
2022-11-08	26.540	28.080	25.700	27.690	27.223	24,937,506
2022-11-07	26.700	27.650	26.300	26.520	26.073	18,706,943
2022-11-04	25.930	26.610	25.600	26.370	25.925	20,223,595
2022-11-03	27.000	27.990	25.730	26.300	25.856	30,134,603
2022-11-02	27.830	28.250	27.120	28.000	27.528	31,441,413

← NewerPage 16 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.