Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.650	24.770	23.980	24.110	23.458	7,452,653
2022-01-28	25.110	25.240	23.980	24.110	23.458	11,424,091
2022-01-27	27.070	27.160	24.760	24.800	24.129	15,003,771
2022-01-26	27.500	27.830	26.740	27.200	26.464	7,776,824
2022-01-25	28.650	28.790	27.580	27.650	26.902	9,869,077
2022-01-24	28.230	29.200	28.200	28.690	27.914	9,176,359
2022-01-21	28.410	29.000	28.340	28.460	27.690	10,044,365
2022-01-20	28.700	28.980	28.290	28.360	27.593	8,667,213
2022-01-19	28.190	29.210	28.150	28.830	28.050	11,868,895
2022-01-18	28.810	29.340	28.220	28.410	27.641	23,378,037
2022-01-17	26.270	28.340	26.110	28.340	27.573	23,400,601
2022-01-14	26.050	26.250	25.700	25.760	25.063	5,033,220
2022-01-13	26.760	26.810	26.180	26.250	25.540	4,655,218
2022-01-12	26.280	26.610	26.260	26.430	25.715	4,016,319
2022-01-11	26.410	27.160	26.050	26.290	25.579	7,385,010
2022-01-10	25.250	26.560	25.060	26.400	25.686	8,977,177
2022-01-07	26.250	26.710	25.500	25.600	24.907	6,886,574
2022-01-06	26.300	26.480	25.660	26.180	25.472	8,137,569
2022-01-05	27.320	27.650	26.310	26.360	25.647	10,784,460
2022-01-04	27.550	28.100	27.240	27.430	26.688	7,190,626
2021-12-31	27.480	27.780	27.120	27.540	26.795	7,078,826
2021-12-30	27.700	28.080	27.440	27.620	26.873	7,225,670
2021-12-29	27.710	28.080	27.270	27.750	26.999	6,560,737
2021-12-28	27.430	27.950	27.270	27.780	27.028	5,794,298
2021-12-27	27.600	27.690	26.600	27.180	26.445	9,234,531
2021-12-24	28.800	28.990	27.600	27.700	26.951	11,370,170
2021-12-23	29.380	29.650	28.740	28.820	28.040	10,279,851
2021-12-22	28.390	29.900	28.100	29.220	28.430	17,080,132
2021-12-21	28.430	29.090	27.840	28.230	27.466	8,527,184
2021-12-20	27.320	29.240	27.300	28.220	27.457	15,979,081
2021-12-17	27.790	28.290	27.400	27.400	26.659	10,198,489
2021-12-16	28.000	28.850	27.620	27.620	26.873	20,855,891
2021-12-15	28.770	30.130	28.560	28.580	27.807	40,828,364
2021-12-14	27.480	27.660	27.220	27.390	26.649	6,330,883
2021-12-13	27.530	27.700	27.120	27.640	26.892	6,241,547
2021-12-10	27.900	28.150	27.200	27.430	26.688	6,711,166
2021-12-09	27.500	27.970	27.430	27.910	27.155	7,392,151
2021-12-08	27.040	27.730	26.820	27.600	26.853	7,015,692
2021-12-07	27.720	28.000	26.500	26.830	26.104	10,472,882
2021-12-06	28.480	28.580	27.480	27.520	26.776	10,771,577
2021-12-03	28.270	28.860	28.200	28.420	27.651	8,341,492
2021-12-02	28.890	28.890	28.000	28.160	27.398	8,979,557
2021-12-01	28.900	29.770	28.730	29.090	28.303	7,961,417
2021-11-30	28.450	29.420	28.420	28.800	28.021	8,936,801
2021-11-29	28.830	28.830	28.070	28.420	27.651	11,176,363
2021-11-26	29.860	29.860	29.020	29.150	28.361	8,611,991
2021-11-25	29.120	30.130	28.950	29.840	29.033	10,216,192
2021-11-24	29.750	29.870	28.910	29.290	28.498	9,488,025
2021-11-23	29.530	30.050	29.240	29.750	28.945	8,871,556
2021-11-22	29.700	29.960	29.280	29.660	28.858	9,475,255
2021-11-19	29.700	30.240	29.530	29.690	28.887	9,624,631
2021-11-18	30.680	31.200	29.710	30.120	29.305	11,833,151
2021-11-17	29.730	30.450	29.550	29.900	29.091	8,945,385
2021-11-16	30.320	30.750	29.520	29.620	28.819	11,580,999
2021-11-15	31.120	31.730	30.230	30.330	29.510	15,095,521
2021-11-12	29.400	31.800	29.270	31.120	30.278	21,564,707
2021-11-11	29.190	30.110	28.650	29.600	28.799	15,128,790
2021-11-10	29.480	29.770	29.100	29.150	28.361	14,345,071
2021-11-09	27.470	29.980	27.400	29.470	28.673	23,381,347
2021-11-08	28.050	28.080	27.270	27.470	26.727	9,688,140

← NewerPage 20 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.