Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.240	27.610	26.660	26.860	26.860	19,739,852
2026-01-14	26.180	27.500	26.150	27.250	27.250	34,429,527
2026-01-13	27.260	27.260	26.010	26.150	26.150	20,831,396
2026-01-12	25.900	27.060	25.800	27.040	27.040	31,408,909
2026-01-09	25.110	25.670	25.110	25.600	25.600	11,861,847
2026-01-08	24.570	25.350	24.570	25.290	25.290	11,905,029
2026-01-07	25.100	25.100	24.570	24.570	24.570	12,290,000
2026-01-06	24.820	25.150	24.810	25.100	25.100	8,780,281
2026-01-05	24.610	24.890	24.400	24.810	24.810	8,869,545
2025-12-31	24.330	24.580	24.300	24.490	24.490	5,487,371
2025-12-30	24.280	24.490	24.270	24.300	24.300	5,474,849
2025-12-29	24.480	24.600	24.260	24.360	24.360	5,157,237
2025-12-26	24.200	24.700	24.190	24.470	24.470	9,068,759
2025-12-25	24.100	24.640	23.980	24.350	24.350	7,878,894
2025-12-24	23.800	24.140	23.750	24.030	24.030	5,017,973
2025-12-23	23.940	23.980	23.700	23.840	23.840	4,650,340
2025-12-22	23.610	24.040	23.600	23.880	23.880	4,673,180
2025-12-19	23.610	23.870	23.510	23.690	23.690	4,819,435
2025-12-18	23.030	23.720	23.010	23.610	23.610	6,331,219
2025-12-17	23.010	23.300	22.680	23.230	23.230	5,720,564
2025-12-16	23.370	23.400	22.880	23.000	23.000	6,982,827
2025-12-15	23.410	23.800	23.160	23.370	23.370	6,274,008
2025-12-12	23.780	23.950	23.420	23.520	23.520	8,526,586
2025-12-11	24.220	24.280	23.780	23.790	23.790	3,948,536
2025-12-10	23.990	24.240	23.770	24.190	24.190	3,962,790
2025-12-09	24.200	24.400	24.090	24.090	24.090	3,508,600
2025-12-08	24.100	24.450	24.080	24.290	24.290	5,268,091
2025-12-05	23.760	24.120	23.600	24.080	24.080	3,822,148
2025-12-04	23.920	24.040	23.640	23.730	23.730	5,328,900
2025-12-03	24.300	24.320	23.910	23.960	23.960	5,156,488
2025-12-02	24.800	24.800	24.200	24.250	24.250	5,359,500
2025-12-01	24.280	24.910	24.270	24.780	24.780	8,173,600
2025-11-28	24.080	24.420	24.070	24.390	24.390	4,488,877
2025-11-27	24.220	24.420	24.010	24.080	24.080	4,709,346
2025-11-26	24.410	24.740	24.210	24.240	24.240	5,875,743
2025-11-25	24.460	24.940	24.400	24.530	24.530	7,012,696
2025-11-24	23.800	24.570	23.530	24.450	24.450	7,489,645
2025-11-21	24.110	24.410	23.540	23.700	23.700	7,609,150
2025-11-20	24.600	24.660	24.100	24.350	24.350	5,209,719
2025-11-19	24.910	24.960	24.330	24.470	24.470	5,814,835
2025-11-18	24.510	25.060	24.360	24.900	24.900	8,729,337
2025-11-17	24.340	24.660	24.310	24.600	24.600	6,300,893
2025-11-14	24.600	24.790	24.420	24.420	24.420	5,935,160
2025-11-13	24.640	24.820	24.510	24.750	24.750	6,005,480
2025-11-12	25.120	25.140	24.320	24.640	24.640	10,422,316
2025-11-11	25.590	25.640	25.060	25.120	25.120	7,470,670
2025-11-10	25.400	25.940	25.380	25.520	25.520	11,831,578
2025-11-07	25.300	25.350	24.950	25.060	25.060	7,847,943
2025-11-06	25.580	25.670	25.210	25.310	25.310	9,439,140
2025-11-05	25.720	25.910	25.280	25.460	25.460	9,972,552
2025-11-04	26.600	26.660	25.700	25.970	25.970	14,120,980
2025-11-03	26.870	27.250	26.320	26.700	26.700	11,460,311
2025-10-31	26.350	27.340	26.150	26.880	26.880	15,753,021
2025-10-30	27.310	27.390	26.010	26.310	26.310	24,170,726
2025-10-29	27.780	27.950	27.550	27.760	27.760	7,897,284
2025-10-28	27.460	27.990	27.390	27.770	27.770	12,453,159
2025-10-27	27.580	27.690	27.180	27.450	27.450	9,915,419
2025-10-24	27.200	27.530	27.090	27.480	27.480	10,052,063
2025-10-23	26.750	27.340	26.400	27.200	27.200	7,912,800
2025-10-22	26.970	27.010	26.560	26.780	26.780	9,015,722

← NewerPage 4 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.