Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.000	25.190	24.730	24.990	24.990	11,442,411
2025-07-21	25.250	25.440	24.810	25.020	25.020	16,950,885
2025-07-18	24.520	26.300	24.490	25.450	25.450	30,808,925
2025-07-17	24.150	25.030	23.980	24.520	24.520	20,181,736
2025-07-16	24.090	24.280	23.850	24.110	24.110	12,751,795
2025-07-15	23.590	24.150	23.400	24.110	24.110	17,705,903
2025-07-14	23.690	23.920	23.290	23.420	23.420	9,730,870
2025-07-11	22.890	23.450	22.750	23.310	23.310	10,428,695
2025-07-10	22.800	22.980	22.660	22.890	22.890	5,250,802
2025-07-09	23.100	23.100	22.840	22.870	22.778	5,835,406
2025-07-08	22.700	23.020	22.660	22.960	22.867	5,889,735
2025-07-07	22.800	22.950	22.620	22.700	22.608	4,894,928
2025-07-04	22.730	23.220	22.600	22.820	22.728	8,883,547
2025-07-03	22.810	23.070	22.720	22.790	22.698	4,891,335
2025-07-02	23.070	23.130	22.700	22.850	22.758	6,630,100
2025-07-01	23.370	23.400	22.890	23.130	23.036	9,176,285
2025-06-30	23.210	23.500	23.200	23.420	23.325	7,317,796
2025-06-27	23.450	23.690	23.200	23.210	23.116	8,228,422
2025-06-26	23.370	23.750	23.250	23.380	23.285	10,845,237
2025-06-25	22.980	23.480	22.900	23.380	23.285	12,175,566
2025-06-24	22.380	23.060	22.380	22.980	22.887	10,550,888
2025-06-23	21.410	22.420	21.300	22.370	22.280	10,665,464
2025-06-20	22.170	22.350	21.510	21.530	21.443	11,619,300
2025-06-19	22.370	22.730	22.150	22.270	22.180	10,219,300
2025-06-18	22.640	22.650	22.320	22.390	22.299	7,142,194
2025-06-17	22.780	22.790	22.500	22.640	22.548	9,048,691
2025-06-16	22.650	22.880	22.400	22.790	22.698	12,414,850
2025-06-13	23.910	23.990	22.610	22.870	22.778	31,746,636
2025-06-12	23.820	24.280	23.680	24.090	23.993	8,980,363
2025-06-11	23.910	24.180	23.760	23.920	23.823	7,473,846
2025-06-10	24.700	24.700	23.860	23.960	23.863	10,072,378
2025-06-09	24.580	24.680	24.380	24.660	24.560	8,379,183
2025-06-06	24.300	24.690	24.200	24.640	24.540	11,268,574
2025-06-05	23.980	24.350	23.890	24.280	24.182	8,552,048
2025-06-04	24.100	24.380	23.870	23.970	23.873	6,190,800
2025-06-03	23.800	24.160	23.730	23.960	23.863	6,110,347
2025-05-30	23.890	24.160	23.690	23.910	23.813	7,065,101
2025-05-29	23.240	23.900	23.240	23.880	23.783	8,621,641
2025-05-28	23.510	23.750	23.160	23.230	23.136	6,224,700
2025-05-27	23.460	23.840	23.300	23.640	23.544	5,673,900
2025-05-26	23.350	24.100	23.350	23.580	23.485	6,857,415
2025-05-23	23.710	23.730	23.220	23.250	23.156	6,451,760
2025-05-22	23.600	23.830	23.380	23.500	23.405	5,079,262
2025-05-21	23.780	24.000	23.530	23.710	23.614	7,140,000
2025-05-20	23.730	23.870	23.510	23.790	23.694	5,507,375
2025-05-19	23.880	23.880	23.320	23.780	23.684	5,625,140
2025-05-16	23.930	24.070	23.700	23.800	23.704	5,484,653
2025-05-15	24.730	24.780	23.920	23.930	23.833	8,713,500
2025-05-14	24.640	24.910	24.310	24.710	24.610	8,843,131
2025-05-13	25.130	25.160	24.570	24.630	24.530	8,720,700
2025-05-12	24.520	24.970	24.520	24.940	24.839	8,809,351
2025-05-09	24.850	24.950	24.280	24.400	24.301	9,310,438
2025-05-08	24.880	25.070	24.800	24.950	24.849	10,293,900
2025-05-07	25.470	25.580	24.730	24.940	24.839	12,114,480
2025-05-06	24.390	25.100	24.180	24.990	24.889	14,019,999
2025-04-30	23.790	24.280	23.600	24.050	23.953	9,138,800
2025-04-29	23.640	23.860	23.420	23.660	23.564	6,223,852
2025-04-28	24.150	24.300	23.620	23.650	23.554	7,850,270
2025-04-25	23.320	24.540	23.310	24.110	24.013	15,156,810
2025-04-24	24.100	24.140	23.180	23.260	23.166	10,745,434

← NewerPage 6 of 21 · 1,213 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.