Taiji Computer Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	22.600	23.190	22.380	22.900	22.807	11,208,826
2025-01-17	22.150	22.490	22.050	22.320	22.230	7,144,370
2025-01-16	22.490	22.560	22.150	22.340	22.250	8,378,320
2025-01-15	22.550	22.680	22.260	22.400	22.309	8,362,599
2025-01-14	21.990	22.630	21.700	22.540	22.449	12,716,640
2025-01-13	20.910	21.980	20.790	21.810	21.722	11,937,752
2025-01-10	21.520	22.130	21.150	21.160	21.074	10,135,200
2025-01-09	20.800	21.790	20.680	21.540	21.453	13,386,406
2025-01-08	21.500	21.560	20.250	20.960	20.875	16,828,577
2025-01-07	21.400	21.610	21.250	21.600	21.513	9,291,487
2025-01-06	21.500	21.860	21.120	21.310	21.224	12,046,195
2025-01-03	22.690	22.800	21.550	21.590	21.503	11,097,718
2025-01-02	23.460	23.940	22.350	22.660	22.568	13,087,106
2024-12-31	24.900	24.910	23.660	23.680	23.584	11,217,219
2024-12-30	24.180	24.760	23.860	24.430	24.331	11,265,226
2024-12-27	24.260	24.970	24.110	24.270	24.172	11,722,579
2024-12-26	24.000	24.430	24.000	24.250	24.152	8,169,930
2024-12-25	24.470	24.620	23.770	24.000	23.903	8,293,670
2024-12-24	24.700	25.030	24.310	24.610	24.511	9,123,207
2024-12-23	25.390	25.570	24.510	24.560	24.461	9,586,497
2024-12-20	25.110	25.620	24.900	25.360	25.257	8,889,673
2024-12-19	24.620	25.390	24.550	25.360	25.257	10,973,693
2024-12-18	24.800	25.200	24.430	24.960	24.859	10,611,434
2024-12-17	25.040	25.330	24.360	24.460	24.361	13,498,001
2024-12-16	25.700	25.900	24.910	25.180	25.078	15,485,694
2024-12-13	26.640	26.690	25.660	25.710	25.606	17,281,940
2024-12-12	26.760	27.230	26.540	26.950	26.841	11,880,379
2024-12-11	26.810	27.250	26.510	26.750	26.642	14,828,314
2024-12-10	26.990	27.550	26.580	26.920	26.811	24,417,495
2024-12-09	26.270	26.990	25.960	26.150	26.044	13,701,023
2024-12-06	26.510	26.850	26.000	26.200	26.094	16,305,269
2024-12-05	25.840	26.360	25.770	26.050	25.945	11,592,780
2024-12-04	26.420	26.840	25.660	25.980	25.875	15,939,274
2024-12-03	26.880	27.200	26.310	26.680	26.572	14,403,397
2024-12-02	26.940	27.110	26.650	26.870	26.761	16,823,797
2024-11-29	25.830	27.390	25.700	26.940	26.831	22,049,031
2024-11-28	26.280	26.960	25.700	26.050	25.945	21,168,378
2024-11-27	25.600	26.340	24.500	26.220	26.114	21,194,933
2024-11-26	26.500	27.000	25.600	25.670	25.566	18,166,704
2024-11-25	27.090	27.380	25.740	26.480	26.373	21,507,182
2024-11-22	28.790	29.800	26.970	27.000	26.891	29,011,649
2024-11-21	27.600	29.500	27.300	28.810	28.694	33,049,835
2024-11-20	26.690	28.240	26.430	27.820	27.708	28,921,396
2024-11-19	26.010	26.880	25.390	26.860	26.751	23,535,938
2024-11-18	26.250	26.770	24.830	26.210	26.104	31,931,086
2024-11-15	27.960	28.360	26.070	26.120	26.014	35,801,582
2024-11-14	29.460	29.460	27.940	28.200	28.086	24,971,520
2024-11-13	29.750	30.080	28.510	29.400	29.281	35,742,803
2024-11-12	31.800	31.800	29.730	30.410	30.287	37,643,766
2024-11-11	31.200	32.500	30.410	31.740	31.612	52,707,391
2024-11-08	29.400	31.970	29.400	30.960	30.835	54,871,788
2024-11-07	27.480	29.320	27.000	29.060	28.943	43,804,653
2024-11-06	26.700	28.800	26.640	27.610	27.498	40,278,217
2024-11-05	25.010	27.000	24.960	26.590	26.483	29,892,021
2024-11-04	24.070	25.180	24.050	25.140	25.038	23,345,821
2024-11-01	26.240	27.590	24.400	24.450	24.351	44,846,438
2024-10-31	25.880	27.540	25.670	26.750	26.642	45,037,885
2024-10-30	24.540	25.960	24.400	25.400	25.297	29,740,369
2024-10-29	25.400	25.640	24.640	24.900	24.799	31,892,052
2024-10-28	25.390	26.350	25.150	25.450	25.347	29,625,845

← NewerPage 8 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.