Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.700	19.750	18.730	19.110	18.788	8,130,724
2022-08-01	19.600	19.990	19.420	19.880	19.545	5,359,684
2022-07-29	19.650	19.920	19.500	19.600	19.269	4,865,566
2022-07-28	19.770	19.950	19.580	19.610	19.279	3,984,240
2022-07-27	19.790	20.350	19.580	19.660	19.328	5,485,495
2022-07-26	19.010	19.700	18.810	19.680	19.348	7,507,577
2022-07-25	19.420	19.550	18.790	18.880	18.562	5,651,483
2022-07-22	19.750	19.880	19.060	19.220	18.896	5,850,387
2022-07-21	19.670	20.090	19.500	19.600	19.269	7,998,567
2022-07-20	19.450	19.730	19.240	19.600	19.269	8,143,300
2022-07-19	18.570	19.450	18.430	19.380	19.053	10,883,609
2022-07-18	17.400	18.770	17.390	18.510	18.198	8,936,369
2022-07-15	17.720	17.810	17.340	17.350	17.057	3,929,987
2022-07-14	17.620	17.800	17.310	17.700	17.401	2,918,721
2022-07-13	17.620	17.820	17.540	17.620	17.323	2,947,280
2022-07-12	17.920	17.940	17.560	17.620	17.323	3,635,437
2022-07-11	18.500	18.580	17.770	17.920	17.618	6,698,311
2022-07-08	18.600	18.870	18.460	18.580	18.267	4,580,177
2022-07-07	18.490	18.780	18.480	18.600	18.286	4,321,849
2022-07-06	18.550	18.780	18.350	18.480	18.168	5,452,950
2022-07-05	19.250	19.310	18.500	18.730	18.223	8,752,939
2022-07-04	19.250	19.540	19.060	19.250	18.729	6,369,774
2022-07-01	19.150	19.430	19.030	19.120	18.603	4,552,427
2022-06-30	19.290	19.540	19.010	19.210	18.690	6,310,924
2022-06-29	19.350	19.880	19.300	19.350	18.827	8,940,011
2022-06-28	19.000	19.460	18.750	19.380	18.856	6,146,036
2022-06-27	19.190	19.350	19.020	19.020	18.505	6,286,343
2022-06-24	19.640	20.190	19.120	19.180	18.661	10,926,923
2022-06-23	18.220	19.020	18.220	18.980	18.467	6,912,580
2022-06-22	19.050	19.120	18.370	18.400	17.902	5,505,429
2022-06-21	19.500	19.500	18.810	19.100	18.583	5,688,586
2022-06-20	19.200	19.430	18.960	19.340	18.817	5,336,141
2022-06-17	19.180	19.290	18.740	19.170	18.651	5,786,115
2022-06-16	19.200	19.560	19.190	19.260	18.739	5,259,114
2022-06-15	19.270	19.660	19.160	19.290	18.768	8,829,776
2022-06-14	19.180	19.280	18.500	19.270	18.749	7,157,934
2022-06-13	18.940	19.460	18.940	19.380	18.856	6,468,406
2022-06-10	19.000	19.280	18.870	19.210	18.690	6,363,282
2022-06-09	19.880	19.890	18.910	19.050	18.535	6,672,626
2022-06-08	19.250	20.070	19.200	19.650	19.118	10,151,597
2022-06-07	19.300	19.370	18.950	19.300	18.778	5,954,607
2022-06-06	19.090	19.500	19.090	19.300	18.778	7,956,739
2022-06-02	18.910	19.240	18.580	19.200	18.681	5,491,508
2022-06-01	18.710	19.250	18.650	18.890	18.379	7,272,502
2022-05-31	18.480	18.820	18.160	18.770	18.262	7,872,434
2022-05-30	17.790	18.380	17.620	18.360	17.863	8,078,902
2022-05-27	17.750	18.030	17.530	17.700	17.221	5,352,585
2022-05-26	17.490	17.780	17.030	17.630	17.153	8,181,928
2022-05-25	17.320	17.860	17.320	17.490	17.017	7,357,163
2022-05-24	18.550	18.660	17.270	17.300	16.832	10,108,628
2022-05-23	18.400	18.620	18.320	18.550	18.048	5,264,934
2022-05-20	18.250	18.570	18.180	18.400	17.902	4,702,423
2022-05-19	17.900	18.220	17.710	18.200	17.708	4,076,244
2022-05-18	18.330	18.500	18.030	18.150	17.659	5,368,742
2022-05-17	18.000	18.140	17.760	18.080	17.591	3,296,373
2022-05-16	18.180	18.390	17.960	18.030	17.542	4,270,760
2022-05-13	18.250	18.320	17.890	18.100	17.610	3,731,853
2022-05-12	17.680	18.170	17.590	18.070	17.581	5,346,337
2022-05-11	17.920	18.350	17.770	17.840	17.357	6,538,613
2022-05-10	17.440	18.000	17.150	17.900	17.416	7,211,459

← NewerPage 18 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.