Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.800	14.090	13.050	13.330	13.330	12,627,063
2026-07-16	13.360	14.100	13.260	13.800	13.800	11,051,974
2026-07-15	13.250	13.900	13.170	13.500	13.500	10,002,080
2026-07-14	13.730	13.880	13.200	13.560	13.560	10,638,646
2026-07-13	14.330	14.660	13.760	13.820	13.820	13,185,060
2026-07-10	13.960	14.800	13.910	14.440	14.440	18,443,756
2026-07-09	13.800	14.040	13.430	13.960	13.960	13,000,778
2026-07-08	13.710	14.030	13.430	13.840	13.840	12,471,411
2026-07-07	13.360	13.840	13.020	13.720	13.720	15,557,236
2026-07-06	13.730	13.770	13.240	13.430	13.430	10,482,092
2026-07-03	13.990	14.140	13.760	13.780	13.780	9,870,124
2026-07-02	14.000	14.820	13.860	13.970	13.970	17,416,268
2026-07-01	13.950	14.420	13.860	14.130	14.130	12,881,869
2026-06-30	13.950	14.390	13.700	13.990	13.990	15,532,956
2026-06-29	14.800	14.940	13.860	13.870	13.870	20,424,826
2026-06-26	15.760	15.900	14.900	14.900	14.900	13,332,560
2026-06-25	16.350	16.670	15.670	15.830	15.830	10,701,595
2026-06-24	16.730	16.820	16.200	16.280	16.280	10,351,440
2026-06-23	17.210	17.370	16.680	16.730	16.730	11,475,459
2026-06-22	17.050	17.400	16.460	17.380	17.380	17,054,592
2026-06-18	17.000	17.430	16.900	17.040	17.040	12,486,840
2026-06-17	16.950	17.240	16.440	16.960	16.960	15,257,160
2026-06-16	16.110	17.270	16.080	17.030	17.030	17,226,301
2026-06-15	15.920	16.320	15.860	16.230	16.230	9,967,761
2026-06-12	16.010	16.200	15.750	15.920	15.920	11,673,780
2026-06-11	15.700	16.230	15.570	15.990	15.990	14,230,870
2026-06-10	15.540	15.900	15.480	15.820	15.820	8,157,550
2026-06-09	15.360	15.830	15.020	15.710	15.710	10,856,070
2026-06-08	15.570	15.820	15.110	15.250	15.250	10,575,236
2026-06-05	15.700	16.170	15.620	15.820	15.820	11,777,600
2026-06-04	15.630	15.970	15.510	15.760	15.760	8,156,221
2026-06-03	15.730	15.910	15.490	15.740	15.740	8,265,429
2026-06-02	15.850	15.950	15.380	15.810	15.810	9,575,774
2026-06-01	15.370	16.130	15.300	15.820	15.820	12,382,660
2026-05-29	16.090	16.200	15.310	15.370	15.370	11,571,890
2026-05-28	15.680	16.030	15.330	15.980	15.980	12,046,290
2026-05-27	15.750	16.200	15.410	15.720	15.720	14,624,670
2026-05-26	16.020	16.040	15.530	15.810	15.810	8,510,501
2026-05-25	16.140	16.360	15.890	16.090	16.090	8,363,360
2026-05-22	16.300	16.380	15.800	16.130	16.130	11,669,540
2026-05-21	16.990	17.120	16.170	16.180	16.180	12,407,010
2026-05-20	17.130	17.630	16.880	16.950	16.950	13,603,260
2026-05-19	16.630	17.230	16.520	17.170	17.170	13,391,880
2026-05-18	16.250	16.970	16.050	16.610	16.610	14,037,450
2026-05-15	16.620	16.690	15.930	16.230	16.230	15,703,320
2026-05-14	17.400	17.600	16.610	16.640	16.640	16,209,170
2026-05-13	17.000	17.480	16.640	17.300	17.300	17,299,600
2026-05-12	17.340	17.400	16.810	17.020	17.020	17,115,330
2026-05-11	17.680	17.900	17.250	17.370	17.370	14,246,160
2026-05-08	17.410	18.200	17.300	17.610	17.610	17,183,150
2026-05-07	17.250	17.560	17.000	17.410	17.410	15,803,890
2026-05-06	17.010	17.550	16.690	17.240	17.240	24,542,359
2026-04-30	17.240	17.780	17.240	17.240	17.240	28,459,051
2026-04-29	18.600	19.320	18.600	19.160	19.160	7,138,358
2026-04-28	19.460	19.560	18.430	18.700	18.700	14,800,270
2026-04-27	20.000	20.030	19.530	19.620	19.620	9,912,739
2026-04-24	20.140	20.270	19.800	20.100	20.100	6,116,645
2026-04-23	20.520	20.590	20.000	20.320	20.320	6,864,987
2026-04-22	20.380	20.640	20.350	20.530	20.530	4,639,268
2026-04-21	20.680	20.680	20.350	20.470	20.470	5,239,900

← NewerPage 2 of 5 · 242 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.