Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.180	24.530	24.010	24.100	24.003	10,391,730
2025-04-22	24.080	24.160	23.730	24.030	23.933	8,613,216
2025-04-21	23.700	24.250	23.480	24.140	24.042	9,402,215
2025-04-18	23.600	23.890	23.490	23.700	23.604	6,193,531
2025-04-17	23.710	24.270	23.700	23.710	23.614	8,148,700
2025-04-16	24.080	24.350	23.520	23.960	23.863	10,141,129
2025-04-15	24.800	24.880	24.000	24.280	24.182	13,280,117
2025-04-14	25.110	25.220	24.750	24.820	24.720	12,909,117
2025-04-11	24.500	25.300	24.420	24.810	24.710	16,115,990
2025-04-10	25.140	25.680	24.690	24.690	24.590	25,757,779
2025-04-09	22.580	25.360	22.280	25.010	24.909	34,024,710
2025-04-08	22.870	23.170	22.060	23.050	22.957	18,571,514
2025-04-07	23.850	24.200	22.590	22.590	22.499	20,826,176
2025-04-03	24.500	25.690	24.500	25.100	24.999	14,478,882
2025-04-02	24.390	25.390	24.320	24.820	24.720	13,784,620
2025-04-01	24.890	24.970	24.610	24.900	24.799	8,778,595
2025-03-31	24.500	24.840	24.060	24.840	24.740	9,520,393
2025-03-28	24.880	25.160	24.670	24.680	24.580	6,666,852
2025-03-27	24.880	25.200	24.530	24.880	24.779	7,326,686
2025-03-26	25.020	25.210	24.760	24.880	24.779	8,334,480
2025-03-25	25.320	25.420	24.820	24.940	24.839	8,065,243
2025-03-24	25.700	25.920	24.700	25.310	25.208	11,786,160
2025-03-21	26.060	26.290	25.560	25.640	25.536	11,972,691
2025-03-20	26.820	26.870	26.260	26.310	26.204	14,788,306
2025-03-19	27.070	27.110	26.700	26.870	26.761	10,192,520
2025-03-18	27.600	27.820	27.020	27.130	27.020	12,170,041
2025-03-17	27.350	27.740	26.980	27.280	27.170	12,075,180
2025-03-14	26.860	27.580	26.660	27.350	27.239	14,266,364
2025-03-13	27.600	27.700	26.690	27.050	26.941	16,157,040
2025-03-12	27.350	28.530	27.260	27.810	27.698	27,659,216
2025-03-11	26.620	27.370	26.620	27.030	26.921	13,200,927
2025-03-10	27.520	27.670	26.900	27.280	27.170	18,100,951
2025-03-07	28.240	28.490	27.430	27.730	27.618	26,650,909
2025-03-06	27.830	29.290	27.500	28.540	28.425	38,395,281
2025-03-05	27.440	27.710	27.010	27.500	27.389	18,154,759
2025-03-04	26.730	27.670	26.730	27.320	27.210	17,992,849
2025-03-03	27.510	28.270	26.700	27.420	27.309	24,508,077
2025-02-28	28.410	28.720	27.110	27.510	27.399	33,623,644
2025-02-27	30.760	30.850	28.450	28.870	28.753	45,313,756
2025-02-26	30.060	31.730	29.300	30.900	30.775	46,107,734
2025-02-25	30.280	31.190	29.800	30.000	29.879	43,381,538
2025-02-24	32.220	33.240	30.880	31.770	31.642	67,073,096
2025-02-21	30.580	31.800	29.250	31.700	31.572	70,641,023
2025-02-20	30.880	31.100	29.440	30.150	30.028	63,693,606
2025-02-19	27.300	30.500	27.300	30.500	30.377	57,548,959
2025-02-18	29.300	29.650	27.010	27.730	27.618	50,048,491
2025-02-17	29.100	30.600	27.550	27.880	27.767	55,983,104
2025-02-14	28.410	29.290	27.270	29.040	28.923	51,519,820
2025-02-13	27.710	27.710	26.550	26.930	26.821	19,726,366
2025-02-12	26.570	27.850	26.490	27.700	27.588	23,689,927
2025-02-11	26.210	27.200	25.740	26.660	26.552	23,139,610
2025-02-10	26.180	26.580	25.920	26.520	26.413	21,362,695
2025-02-07	24.800	26.050	24.600	25.520	25.417	19,232,807
2025-02-06	24.200	24.830	23.920	24.770	24.670	13,396,020
2025-02-05	23.550	24.590	23.170	24.200	24.102	16,246,437
2025-01-27	23.470	24.000	23.000	23.000	22.907	7,234,480
2025-01-24	22.950	23.550	22.880	23.480	23.385	7,775,598
2025-01-23	23.500	23.900	23.020	23.020	22.927	9,259,281
2025-01-22	22.920	23.390	22.720	23.110	23.017	8,129,570
2025-01-21	23.130	23.300	22.720	23.070	22.977	7,359,638

← NewerPage 7 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.