Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.870	27.500	25.730	27.200	27.200	18,430,953
2025-10-20	26.100	26.200	25.690	25.760	25.760	8,014,486
2025-10-17	27.000	27.110	25.710	25.730	25.730	14,970,153
2025-10-16	27.730	27.790	27.000	27.180	27.180	14,502,743
2025-10-15	27.430	28.470	26.900	27.940	27.940	17,751,414
2025-10-14	28.330	28.670	27.350	27.580	27.580	22,542,981
2025-10-13	26.850	29.200	26.810	28.630	28.630	30,757,501
2025-10-10	27.810	27.900	27.400	27.470	27.470	11,625,664
2025-10-09	27.670	28.280	27.420	28.080	28.080	16,292,371
2025-09-30	27.180	27.850	27.180	27.660	27.660	11,452,299
2025-09-29	26.880	27.250	26.660	27.120	27.120	8,496,729
2025-09-26	27.600	27.630	26.880	26.890	26.890	13,584,839
2025-09-25	27.380	28.050	27.280	27.710	27.710	14,070,694
2025-09-24	26.410	27.460	26.300	27.410	27.410	14,574,943
2025-09-23	27.580	27.590	26.060	26.550	26.550	17,756,991
2025-09-22	27.070	27.750	26.880	27.470	27.470	14,159,493
2025-09-19	26.850	27.460	26.810	27.000	27.000	15,661,119
2025-09-18	26.900	27.970	26.500	26.770	26.770	21,788,467
2025-09-17	27.000	27.190	26.810	26.930	26.930	10,966,930
2025-09-16	26.940	27.200	26.730	27.110	27.110	9,422,435
2025-09-15	27.280	27.450	26.900	27.090	27.090	11,321,195
2025-09-12	27.620	28.380	27.400	27.450	27.450	17,408,539
2025-09-11	27.700	27.880	26.700	27.590	27.590	19,688,053
2025-09-10	26.760	27.050	26.500	26.510	26.510	9,472,143
2025-09-09	27.310	27.310	26.400	26.570	26.570	13,114,096
2025-09-08	26.990	27.400	26.800	27.290	27.290	11,403,974
2025-09-05	26.640	27.020	26.150	27.020	27.020	10,908,485
2025-09-04	27.610	27.880	26.030	26.440	26.440	17,706,663
2025-09-03	28.740	28.770	27.590	27.780	27.780	15,490,939
2025-09-02	29.450	29.450	28.200	28.900	28.900	22,181,423
2025-09-01	29.990	30.310	29.250	29.500	29.500	22,104,718
2025-08-29	30.000	30.700	29.680	30.040	30.040	31,712,901
2025-08-28	28.990	29.770	28.520	29.610	29.610	24,147,087
2025-08-27	29.840	30.270	29.000	29.080	29.080	33,352,821
2025-08-26	29.490	30.030	29.010	29.550	29.550	24,672,755
2025-08-25	31.200	31.250	29.450	29.810	29.810	44,125,016
2025-08-22	29.900	30.180	29.150	30.040	30.040	31,085,589
2025-08-21	28.550	30.300	28.400	29.330	29.330	41,877,492
2025-08-20	28.580	28.580	27.790	28.520	28.520	24,785,807
2025-08-19	28.610	29.550	28.040	28.930	28.930	40,667,311
2025-08-18	26.260	28.660	26.260	28.040	28.040	38,938,627
2025-08-15	26.050	26.280	25.930	26.250	26.250	18,710,322
2025-08-14	26.500	27.070	26.130	26.150	26.150	20,171,630
2025-08-13	25.700	26.950	25.610	26.370	26.370	26,831,916
2025-08-12	25.660	25.850	25.400	25.700	25.700	10,767,800
2025-08-11	25.240	25.980	25.220	25.640	25.640	14,855,193
2025-08-08	26.010	26.230	25.180	25.240	25.240	19,276,182
2025-08-07	25.400	26.740	25.400	26.240	26.240	33,235,159
2025-08-06	25.000	25.520	24.920	25.480	25.480	12,988,834
2025-08-05	25.200	25.240	24.830	25.060	25.060	9,348,315
2025-08-04	24.850	25.250	24.830	25.190	25.190	9,788,676
2025-08-01	25.000	25.240	24.410	25.010	25.010	12,950,212
2025-07-31	24.850	25.350	24.810	24.860	24.860	12,179,304
2025-07-30	25.380	25.460	24.780	24.920	24.920	11,100,204
2025-07-29	25.200	25.560	25.010	25.450	25.450	10,954,351
2025-07-28	25.450	25.460	24.960	25.430	25.430	12,471,100
2025-07-25	25.060	25.380	24.900	25.320	25.320	13,558,060
2025-07-24	24.820	25.070	24.740	24.900	24.900	11,168,451
2025-07-23	25.080	25.230	24.750	24.830	24.830	13,423,009
2025-07-22	25.000	25.190	24.730	24.990	24.990	11,442,411

← NewerPage 5 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.