Taiji Computer Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 25.250 | 25.700 | 24.800 | 25.390 | 25.287 | 27,501,534 |
| 2024-10-24 | 25.000 | 25.330 | 24.360 | 24.890 | 24.789 | 32,589,463 |
| 2024-10-23 | 24.080 | 26.680 | 23.800 | 25.500 | 25.397 | 53,087,291 |
| 2024-10-22 | 25.030 | 25.340 | 23.910 | 24.310 | 24.212 | 40,518,090 |
| 2024-10-21 | 24.240 | 25.620 | 24.220 | 25.260 | 25.158 | 64,268,371 |
| 2024-10-18 | 21.900 | 23.800 | 21.650 | 23.290 | 23.196 | 42,616,179 |
| 2024-10-17 | 22.670 | 22.900 | 21.920 | 22.040 | 21.951 | 34,559,924 |
| 2024-10-16 | 20.600 | 22.580 | 20.550 | 22.130 | 22.041 | 36,993,542 |
| 2024-10-15 | 21.700 | 22.490 | 21.140 | 21.190 | 21.104 | 34,305,778 |
| 2024-10-14 | 20.400 | 22.000 | 20.180 | 22.000 | 21.911 | 40,331,343 |
| 2024-10-11 | 21.500 | 21.950 | 20.120 | 20.360 | 20.278 | 42,806,441 |
| 2024-10-10 | 23.500 | 24.390 | 21.630 | 22.360 | 22.270 | 56,807,395 |
| 2024-10-09 | 22.500 | 24.820 | 21.500 | 23.010 | 22.917 | 67,640,355 |
| 2024-10-08 | 22.580 | 22.580 | 21.000 | 22.580 | 22.489 | 47,761,729 |
| 2024-09-30 | 20.430 | 20.530 | 19.320 | 20.530 | 20.447 | 48,995,931 |
| 2024-09-27 | 17.090 | 18.660 | 17.090 | 18.660 | 18.585 | 41,215,127 |
| 2024-09-26 | 16.160 | 16.960 | 15.980 | 16.960 | 16.891 | 33,561,447 |
| 2024-09-25 | 16.060 | 16.660 | 15.960 | 16.260 | 16.194 | 35,841,769 |
| 2024-09-24 | 15.770 | 15.950 | 15.330 | 15.950 | 15.886 | 30,706,211 |
| 2024-09-23 | 15.730 | 16.200 | 15.680 | 15.850 | 15.786 | 27,940,114 |
| 2024-09-20 | 15.230 | 15.830 | 15.230 | 15.700 | 15.637 | 32,818,632 |
| 2024-09-19 | 14.580 | 15.370 | 14.430 | 15.190 | 15.129 | 20,628,324 |
| 2024-09-18 | 14.710 | 14.900 | 14.160 | 14.470 | 14.412 | 12,489,601 |
| 2024-09-13 | 14.900 | 15.230 | 14.690 | 14.820 | 14.760 | 15,863,147 |
| 2024-09-12 | 14.660 | 15.600 | 14.650 | 14.840 | 14.780 | 22,477,682 |
| 2024-09-11 | 14.400 | 14.840 | 14.370 | 14.610 | 14.551 | 9,994,887 |
| 2024-09-10 | 14.120 | 14.650 | 13.850 | 14.510 | 14.451 | 11,501,208 |
| 2024-09-09 | 14.180 | 14.310 | 13.950 | 14.130 | 14.073 | 8,598,600 |
| 2024-09-06 | 14.660 | 14.720 | 14.220 | 14.240 | 14.182 | 6,905,200 |
| 2024-09-05 | 14.470 | 14.810 | 14.450 | 14.660 | 14.601 | 6,782,900 |
| 2024-09-04 | 14.250 | 14.660 | 14.200 | 14.450 | 14.392 | 8,907,588 |
| 2024-09-03 | 14.260 | 14.520 | 14.100 | 14.370 | 14.312 | 10,120,850 |
| 2024-09-02 | 14.700 | 14.900 | 14.210 | 14.220 | 14.163 | 12,289,000 |
| 2024-08-30 | 14.370 | 15.160 | 14.350 | 14.860 | 14.800 | 11,338,900 |
| 2024-08-29 | 14.120 | 14.480 | 14.060 | 14.380 | 14.322 | 7,583,300 |
| 2024-08-28 | 14.120 | 14.350 | 13.880 | 14.170 | 14.113 | 8,084,258 |
| 2024-08-27 | 14.430 | 14.550 | 14.000 | 14.130 | 14.073 | 9,738,640 |
| 2024-08-26 | 14.580 | 14.680 | 14.380 | 14.440 | 14.382 | 7,903,600 |
| 2024-08-23 | 14.360 | 14.630 | 14.290 | 14.520 | 14.461 | 9,315,301 |
| 2024-08-22 | 14.830 | 15.080 | 14.300 | 14.360 | 14.302 | 11,783,043 |
| 2024-08-21 | 14.850 | 15.120 | 14.800 | 14.820 | 14.760 | 7,298,611 |
| 2024-08-20 | 15.420 | 15.420 | 14.920 | 14.950 | 14.890 | 10,604,658 |
| 2024-08-19 | 15.420 | 15.790 | 15.330 | 15.490 | 15.427 | 16,171,755 |
| 2024-08-16 | 15.450 | 15.500 | 15.170 | 15.210 | 15.149 | 7,404,475 |
| 2024-08-15 | 15.200 | 15.620 | 15.100 | 15.390 | 15.328 | 8,961,070 |
| 2024-08-14 | 15.440 | 15.510 | 15.220 | 15.220 | 15.158 | 6,479,400 |
| 2024-08-13 | 15.420 | 15.500 | 15.250 | 15.500 | 15.437 | 5,951,000 |
| 2024-08-12 | 15.500 | 15.550 | 15.270 | 15.410 | 15.348 | 7,721,990 |
| 2024-08-09 | 15.930 | 16.050 | 15.560 | 15.560 | 15.497 | 9,697,840 |
| 2024-08-08 | 16.020 | 16.050 | 15.600 | 15.830 | 15.766 | 8,022,157 |
| 2024-08-07 | 15.990 | 16.250 | 15.880 | 16.080 | 16.015 | 10,213,400 |
| 2024-08-06 | 15.700 | 15.940 | 15.610 | 15.910 | 15.846 | 10,516,809 |
| 2024-08-05 | 16.000 | 16.390 | 15.490 | 15.500 | 15.437 | 15,318,658 |
| 2024-08-02 | 16.480 | 16.730 | 16.160 | 16.220 | 16.154 | 10,849,467 |
| 2024-08-01 | 16.720 | 17.050 | 16.440 | 16.620 | 16.553 | 14,102,400 |
| 2024-07-31 | 15.910 | 16.740 | 15.800 | 16.740 | 16.672 | 16,854,160 |
| 2024-07-30 | 15.950 | 16.080 | 15.710 | 15.940 | 15.876 | 9,411,429 |
| 2024-07-29 | 16.200 | 16.260 | 15.900 | 15.990 | 15.925 | 8,195,918 |
| 2024-07-26 | 15.990 | 16.390 | 15.980 | 16.170 | 16.105 | 10,258,006 |
| 2024-07-25 | 15.910 | 16.220 | 15.700 | 15.990 | 15.925 | 11,591,466 |
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.