Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.700	17.930	17.380	17.550	17.075	7,077,064
2022-05-06	17.040	18.600	16.710	17.780	17.299	11,776,245
2022-05-05	17.410	17.770	17.100	17.400	16.929	6,216,461
2022-04-29	16.880	17.400	16.550	17.280	16.813	8,774,443
2022-04-28	16.800	17.080	16.500	16.730	16.277	6,901,297
2022-04-27	15.530	16.970	15.380	16.880	16.423	13,559,491
2022-04-26	16.880	17.000	15.350	15.530	15.110	14,206,337
2022-04-25	18.450	18.450	16.770	16.770	16.316	10,590,968
2022-04-22	18.850	19.230	18.510	18.600	18.097	7,357,952
2022-04-21	19.990	20.190	19.000	19.020	18.505	12,291,298
2022-04-20	21.290	22.090	20.410	20.520	19.965	19,084,437
2022-04-19	20.040	20.470	19.860	20.080	19.537	5,223,229
2022-04-18	19.770	19.860	19.030	19.790	19.255	4,898,911
2022-04-15	19.750	19.990	19.310	19.780	19.245	4,166,798
2022-04-14	19.960	20.050	19.720	19.980	19.440	3,506,022
2022-04-13	19.940	20.080	19.480	19.790	19.255	3,672,254
2022-04-12	19.590	20.000	19.250	19.960	19.420	4,658,680
2022-04-11	20.500	20.500	19.450	19.600	19.070	5,854,018
2022-04-08	20.720	20.760	20.090	20.560	20.004	4,939,098
2022-04-07	21.370	21.370	20.600	20.660	20.101	5,024,762
2022-04-06	21.350	21.380	21.050	21.260	20.685	4,007,809
2022-04-01	21.030	21.590	20.910	21.420	20.841	4,942,985
2022-03-31	21.480	21.530	21.110	21.290	20.714	3,522,537
2022-03-30	21.190	21.490	20.800	21.490	20.909	4,990,938
2022-03-29	21.340	21.400	20.610	20.730	20.169	3,544,043
2022-03-28	21.090	21.470	20.750	21.230	20.656	4,497,611
2022-03-25	21.870	21.890	21.260	21.270	20.695	3,434,876
2022-03-24	21.750	21.750	21.330	21.460	20.879	4,495,529
2022-03-23	21.910	22.200	21.800	21.940	21.346	4,181,744
2022-03-22	22.020	22.120	21.700	21.830	21.239	4,930,609
2022-03-21	21.830	22.380	21.700	22.080	21.483	7,379,196
2022-03-18	21.720	21.830	21.380	21.700	21.113	4,882,254
2022-03-17	21.910	22.300	21.600	21.800	21.210	6,800,619
2022-03-16	20.720	21.650	20.000	21.500	20.918	12,145,412
2022-03-15	21.880	22.100	20.350	20.350	19.800	11,971,653
2022-03-14	22.530	22.850	21.900	21.940	21.346	6,406,034
2022-03-11	22.100	22.940	21.600	22.870	22.251	7,419,299
2022-03-10	23.040	23.230	22.350	22.450	21.843	6,275,198
2022-03-09	23.380	23.540	21.280	22.410	21.804	11,440,940
2022-03-08	23.710	24.140	23.330	23.330	22.699	8,246,065
2022-03-07	24.770	24.770	23.880	23.970	23.322	6,384,842
2022-03-04	25.200	25.200	24.640	24.730	24.061	4,825,165
2022-03-03	25.560	25.870	25.180	25.310	24.625	5,333,541
2022-03-02	25.450	25.750	25.300	25.550	24.859	3,631,290
2022-03-01	25.500	25.760	25.380	25.580	24.888	4,031,755
2022-02-28	25.390	25.760	25.060	25.540	24.849	6,158,892
2022-02-25	25.580	25.760	25.080	25.180	24.499	5,600,735
2022-02-24	26.110	26.480	24.800	25.320	24.635	11,340,722
2022-02-23	26.160	26.450	25.900	26.290	25.579	6,269,142
2022-02-22	25.780	26.350	25.710	26.040	25.336	7,576,832
2022-02-21	25.050	26.200	25.050	26.010	25.306	12,039,249
2022-02-18	24.300	25.090	24.000	24.950	24.275	6,224,240
2022-02-17	24.600	24.660	24.180	24.310	23.652	5,681,791
2022-02-16	25.230	25.320	24.550	24.700	24.032	5,205,277
2022-02-15	24.490	24.940	24.240	24.810	24.139	4,146,270
2022-02-14	24.680	24.870	24.310	24.470	23.808	5,652,436
2022-02-11	25.060	25.250	24.750	24.920	24.246	5,611,244
2022-02-10	25.040	25.310	24.730	25.150	24.470	6,093,633
2022-02-09	24.250	25.380	24.180	25.090	24.411	7,774,037
2022-02-08	24.110	24.300	23.660	24.280	23.623	7,679,841

← NewerPage 19 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.