Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.830	28.250	27.120	28.000	27.528	31,441,413
2022-11-01	28.500	29.000	27.230	28.300	27.823	42,940,315
2022-10-31	25.220	27.020	25.200	27.020	26.564	13,060,660
2022-10-28	24.520	25.600	24.390	24.560	24.146	24,964,642
2022-10-27	22.740	25.250	22.600	24.610	24.195	32,458,021
2022-10-26	21.110	23.150	21.100	22.950	22.563	23,615,518
2022-10-25	21.420	21.670	20.760	21.170	20.813	10,972,936
2022-10-24	21.880	22.180	21.360	21.640	21.275	15,948,364
2022-10-21	20.850	21.500	20.550	21.200	20.842	9,785,653
2022-10-20	20.170	21.600	20.100	21.240	20.882	18,102,598
2022-10-19	20.120	20.630	19.630	20.400	20.056	11,064,648
2022-10-18	20.220	20.340	19.730	20.110	19.771	9,431,392
2022-10-17	19.580	21.140	19.450	20.220	19.879	17,501,963
2022-10-14	19.200	19.650	19.110	19.430	19.102	11,533,993
2022-10-13	17.930	19.770	17.860	19.220	18.896	18,254,857
2022-10-12	16.830	18.080	16.710	18.040	17.736	6,690,683
2022-10-11	16.680	17.040	16.500	16.940	16.654	2,902,687
2022-10-10	16.950	17.090	16.500	16.610	16.330	4,093,945
2022-09-30	17.110	17.380	16.850	16.860	16.576	3,903,224
2022-09-29	17.270	17.600	17.050	17.240	16.949	3,438,111
2022-09-28	17.800	17.840	17.200	17.200	16.910	3,651,780
2022-09-27	17.600	17.820	17.350	17.750	17.451	3,334,934
2022-09-26	17.770	17.780	17.350	17.370	17.077	4,867,141
2022-09-23	18.510	18.760	17.770	17.830	17.529	5,143,449
2022-09-22	17.810	18.820	17.790	18.410	18.099	7,001,538
2022-09-21	17.840	18.140	17.300	17.990	17.687	4,049,514
2022-09-20	17.990	18.430	17.780	17.850	17.549	4,031,969
2022-09-19	18.750	18.860	17.690	17.860	17.559	10,201,896
2022-09-16	18.750	19.580	18.620	18.960	18.640	11,940,865
2022-09-15	18.920	19.200	18.480	18.690	18.375	4,680,690
2022-09-14	18.800	19.030	18.600	19.020	18.699	3,033,596
2022-09-13	18.860	19.200	18.710	19.040	18.719	4,201,242
2022-09-09	18.630	18.860	18.430	18.770	18.453	3,690,290
2022-09-08	18.710	18.810	18.460	18.580	18.267	3,236,778
2022-09-07	18.660	18.730	18.560	18.690	18.375	3,215,587
2022-09-06	18.620	18.780	18.490	18.650	18.335	3,428,561
2022-09-05	18.840	18.840	18.380	18.590	18.276	3,683,922
2022-09-02	18.450	18.800	18.280	18.680	18.365	4,314,147
2022-09-01	18.360	18.780	18.250	18.380	18.070	4,751,179
2022-08-31	18.550	18.920	18.150	18.260	17.952	6,496,421
2022-08-30	18.010	18.390	17.900	18.300	17.991	3,676,407
2022-08-29	17.710	18.110	17.560	17.990	17.687	3,219,862
2022-08-26	18.050	18.210	17.900	17.980	17.677	3,779,059
2022-08-25	17.960	18.140	17.700	18.050	17.746	3,877,160
2022-08-24	18.790	18.840	17.890	17.960	17.657	6,222,589
2022-08-23	18.800	18.960	18.610	18.740	18.424	4,123,118
2022-08-22	18.750	19.000	18.460	18.880	18.562	3,866,274
2022-08-19	19.190	19.320	18.700	18.700	18.385	5,890,194
2022-08-18	19.300	19.300	19.080	19.140	18.817	4,702,258
2022-08-17	19.280	19.410	19.100	19.310	18.984	4,492,984
2022-08-16	19.490	19.610	19.190	19.300	18.974	5,495,375
2022-08-15	19.880	19.880	19.390	19.490	19.161	5,996,433
2022-08-12	20.050	20.200	19.810	19.810	19.476	6,221,130
2022-08-11	20.000	20.220	19.900	20.110	19.771	5,871,662
2022-08-10	20.020	20.190	19.860	19.970	19.633	5,237,654
2022-08-09	20.210	20.390	19.880	20.110	19.771	6,994,285
2022-08-08	20.670	20.920	20.120	20.330	19.987	8,858,918
2022-08-05	19.340	20.850	19.340	20.700	20.351	13,510,171
2022-08-04	19.410	19.640	19.040	19.310	18.984	3,922,822
2022-08-03	19.110	19.790	19.110	19.300	18.974	6,466,283

← NewerPage 17 of 21 · 1,213 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.