Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.860	21.070	20.530	20.710	20.710	8,933,429
2026-04-17	20.900	21.240	20.710	20.980	20.980	9,857,394
2026-04-16	19.760	21.050	19.760	21.010	21.010	17,984,539
2026-04-15	19.910	19.950	19.680	19.740	19.740	4,323,371
2026-04-14	19.960	20.160	19.670	19.830	19.830	6,086,600
2026-04-13	19.200	19.890	19.120	19.690	19.690	7,770,344
2026-04-10	19.460	19.660	19.380	19.390	19.390	5,195,043
2026-04-09	19.840	19.850	19.140	19.290	19.290	8,977,800
2026-04-08	19.330	20.100	19.330	20.090	20.090	8,258,837
2026-04-07	19.140	19.250	18.400	19.020	19.020	5,827,263
2026-04-03	19.670	19.690	19.060	19.120	19.120	4,017,082
2026-04-02	19.890	19.900	19.360	19.410	19.410	6,102,651
2026-04-01	20.290	20.330	19.960	20.010	20.010	5,886,953
2026-03-31	20.630	20.780	19.920	19.950	19.950	10,673,690
2026-03-30	20.500	21.010	20.100	20.770	20.770	8,791,231
2026-03-27	19.870	21.100	19.800	20.740	20.740	12,118,250
2026-03-26	19.840	20.530	19.720	20.010	20.010	8,885,452
2026-03-25	19.370	20.160	19.370	19.900	19.900	7,508,322
2026-03-24	19.320	19.400	18.910	19.360	19.360	5,294,660
2026-03-23	19.900	20.000	18.980	19.000	19.000	11,359,620
2026-03-20	21.050	21.120	20.350	20.380	20.380	12,135,540
2026-03-19	20.100	21.380	20.000	21.080	21.080	20,358,410
2026-03-18	20.160	20.410	20.020	20.350	20.350	5,558,317
2026-03-17	20.210	20.630	20.100	20.110	20.110	7,401,466
2026-03-16	20.000	20.130	19.740	20.110	20.110	4,812,354
2026-03-13	20.310	20.310	19.940	19.950	19.950	7,037,540
2026-03-12	20.610	20.780	20.300	20.370	20.370	6,331,006
2026-03-11	20.870	20.940	20.520	20.610	20.610	7,259,344
2026-03-10	20.910	21.350	20.600	20.790	20.790	10,634,060
2026-03-09	20.230	20.900	19.930	20.690	20.690	8,895,420
2026-03-06	20.120	20.410	20.050	20.400	20.400	5,864,462
2026-03-05	20.350	20.400	20.030	20.230	20.230	7,469,673
2026-03-04	20.240	20.550	19.920	20.020	20.020	9,157,500
2026-03-03	21.800	21.880	20.270	20.300	20.300	16,547,891
2026-03-02	22.150	22.270	21.610	21.770	21.770	12,373,200
2026-02-27	22.210	22.640	22.200	22.520	22.520	6,109,441
2026-02-26	22.550	22.560	22.140	22.270	22.270	6,888,991
2026-02-25	22.450	22.650	22.360	22.450	22.450	6,612,685
2026-02-24	23.170	23.200	22.300	22.420	22.420	9,780,065
2026-02-13	23.010	23.440	22.890	22.900	22.900	7,114,373
2026-02-12	22.970	23.280	22.750	23.160	23.160	7,233,240
2026-02-11	22.640	23.190	22.580	22.850	22.850	7,688,435
2026-02-10	22.310	22.830	22.210	22.630	22.630	7,691,305
2026-02-09	22.040	22.300	22.040	22.290	22.290	6,635,518
2026-02-06	21.850	22.180	21.640	21.850	21.850	6,578,000
2026-02-05	22.190	22.290	22.000	22.030	22.030	5,625,513
2026-02-04	22.450	22.450	22.000	22.300	22.300	9,549,209
2026-02-03	22.270	22.620	21.960	22.570	22.570	11,678,170
2026-02-02	21.790	22.950	21.780	21.940	21.940	25,437,221
2026-01-30	24.810	24.980	24.100	24.190	24.190	12,188,090
2026-01-29	25.180	25.750	24.430	25.000	25.000	14,564,390
2026-01-28	25.590	26.040	25.250	25.320	25.320	16,497,811
2026-01-27	25.030	25.370	24.390	25.090	25.090	13,101,550
2026-01-26	25.690	25.860	24.680	25.020	25.020	15,882,060
2026-01-23	25.700	25.850	25.530	25.710	25.710	11,661,160
2026-01-22	25.480	25.960	25.420	25.730	25.730	11,304,510
2026-01-21	25.200	25.880	25.100	25.340	25.340	11,756,490
2026-01-20	25.600	25.960	25.130	25.310	25.310	11,370,740
2026-01-19	25.970	26.100	25.460	25.540	25.540	12,836,930
2026-01-16	26.970	26.990	25.820	26.160	26.160	17,835,714

← NewerPage 3 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.