Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.560 | 3.650 | 3.550 | 3.630 | 3.614 | 10,560,000 |
| 2024-07-24 | 3.680 | 3.700 | 3.580 | 3.600 | 3.584 | 20,351,462 |
| 2024-07-23 | 3.750 | 3.830 | 3.720 | 3.720 | 3.703 | 18,619,562 |
| 2024-07-22 | 3.730 | 3.780 | 3.730 | 3.750 | 3.733 | 12,586,403 |
| 2024-07-19 | 3.750 | 3.810 | 3.720 | 3.760 | 3.743 | 14,342,800 |
| 2024-07-18 | 3.800 | 3.820 | 3.680 | 3.770 | 3.753 | 26,191,706 |
| 2024-07-17 | 3.970 | 3.970 | 3.830 | 3.840 | 3.823 | 23,754,906 |
| 2024-07-16 | 3.930 | 3.990 | 3.890 | 3.970 | 3.952 | 27,086,500 |
| 2024-07-15 | 4.010 | 4.060 | 3.980 | 4.000 | 3.982 | 28,750,342 |
| 2024-07-12 | 4.060 | 4.060 | 3.950 | 3.960 | 3.942 | 40,780,823 |
| 2024-07-11 | 4.120 | 4.180 | 4.050 | 4.090 | 4.072 | 55,112,679 |
| 2024-07-10 | 3.970 | 4.390 | 3.760 | 4.170 | 4.151 | 84,074,239 |
| 2024-07-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.072 | 0 |
| 2024-07-08 | 4.090 | 4.090 | 4.090 | 4.090 | 4.072 | 0 |
| 2024-07-05 | 3.800 | 4.230 | 3.710 | 4.090 | 4.072 | 64,885,515 |
| 2024-07-04 | 3.830 | 3.990 | 3.810 | 3.860 | 3.843 | 33,210,099 |
| 2024-07-03 | 3.870 | 3.930 | 3.790 | 3.810 | 3.793 | 23,295,000 |
| 2024-07-02 | 3.830 | 3.920 | 3.780 | 3.870 | 3.853 | 31,903,735 |
| 2024-07-01 | 3.840 | 3.850 | 3.750 | 3.820 | 3.803 | 27,826,058 |
| 2024-06-28 | 3.760 | 3.980 | 3.710 | 3.890 | 3.873 | 50,857,904 |
| 2024-06-27 | 3.780 | 4.030 | 3.740 | 3.800 | 3.783 | 68,127,904 |
| 2024-06-26 | 3.510 | 3.810 | 3.510 | 3.810 | 3.793 | 21,641,200 |
| 2024-06-25 | 3.410 | 3.520 | 3.390 | 3.460 | 3.445 | 11,859,700 |
| 2024-06-24 | 3.550 | 3.550 | 3.400 | 3.400 | 3.385 | 14,628,738 |
| 2024-06-21 | 3.550 | 3.600 | 3.510 | 3.570 | 3.554 | 7,969,600 |
| 2024-06-20 | 3.690 | 3.710 | 3.550 | 3.550 | 3.534 | 12,546,900 |
| 2024-06-19 | 3.730 | 3.750 | 3.680 | 3.690 | 3.674 | 9,557,500 |
| 2024-06-18 | 3.660 | 3.720 | 3.630 | 3.720 | 3.703 | 10,892,723 |
| 2024-06-17 | 3.630 | 3.690 | 3.620 | 3.660 | 3.644 | 7,494,800 |
| 2024-06-14 | 3.590 | 3.650 | 3.560 | 3.650 | 3.634 | 8,462,300 |
| 2024-06-13 | 3.650 | 3.660 | 3.610 | 3.620 | 3.574 | 8,064,380 |
| 2024-06-12 | 3.600 | 3.670 | 3.600 | 3.660 | 3.613 | 8,447,866 |
| 2024-06-11 | 3.660 | 3.660 | 3.580 | 3.620 | 3.574 | 10,320,300 |
| 2024-06-07 | 3.580 | 3.690 | 3.580 | 3.680 | 3.633 | 16,489,599 |
| 2024-06-06 | 3.680 | 3.700 | 3.510 | 3.530 | 3.485 | 20,574,700 |
| 2024-06-05 | 3.720 | 3.750 | 3.680 | 3.680 | 3.633 | 9,875,218 |
| 2024-06-04 | 3.740 | 3.760 | 3.680 | 3.720 | 3.673 | 13,149,700 |
| 2024-06-03 | 3.930 | 3.940 | 3.730 | 3.760 | 3.712 | 17,718,913 |
| 2024-05-31 | 3.870 | 3.930 | 3.860 | 3.900 | 3.850 | 13,425,318 |
| 2024-05-30 | 3.820 | 3.890 | 3.810 | 3.860 | 3.811 | 10,795,500 |
| 2024-05-29 | 3.800 | 3.880 | 3.780 | 3.850 | 3.801 | 10,919,800 |
| 2024-05-28 | 3.860 | 3.880 | 3.810 | 3.810 | 3.762 | 9,472,600 |
| 2024-05-27 | 3.830 | 3.870 | 3.780 | 3.870 | 3.821 | 11,170,100 |
| 2024-05-24 | 3.840 | 3.890 | 3.820 | 3.830 | 3.781 | 12,724,200 |
| 2024-05-23 | 3.970 | 3.970 | 3.860 | 3.880 | 3.831 | 18,463,100 |
| 2024-05-22 | 3.990 | 4.040 | 3.970 | 3.980 | 3.929 | 14,819,100 |
| 2024-05-21 | 4.070 | 4.070 | 3.980 | 4.010 | 3.959 | 16,521,000 |
| 2024-05-20 | 4.030 | 4.100 | 4.010 | 4.080 | 4.028 | 23,535,400 |
| 2024-05-17 | 3.980 | 4.150 | 3.940 | 4.090 | 4.038 | 35,191,600 |
| 2024-05-16 | 3.950 | 4.010 | 3.930 | 3.960 | 3.910 | 16,511,847 |
| 2024-05-15 | 3.920 | 3.970 | 3.890 | 3.940 | 3.890 | 13,639,300 |
| 2024-05-14 | 3.950 | 4.000 | 3.920 | 3.940 | 3.890 | 14,382,399 |
| 2024-05-13 | 3.990 | 3.990 | 3.910 | 3.920 | 3.870 | 20,899,400 |
| 2024-05-10 | 4.100 | 4.100 | 4.010 | 4.040 | 3.989 | 16,854,572 |
| 2024-05-09 | 4.060 | 4.110 | 4.060 | 4.100 | 4.048 | 15,554,800 |
| 2024-05-08 | 4.130 | 4.140 | 4.050 | 4.060 | 4.008 | 20,904,800 |
| 2024-05-07 | 4.160 | 4.180 | 4.090 | 4.150 | 4.097 | 24,223,500 |
| 2024-05-06 | 4.150 | 4.230 | 4.140 | 4.170 | 4.117 | 32,707,700 |
| 2024-04-30 | 4.200 | 4.250 | 4.060 | 4.100 | 4.048 | 34,895,064 |
| 2024-04-29 | 4.020 | 4.100 | 3.990 | 4.090 | 4.038 | 33,224,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0300 CNY |
| 2024-06-14 | 0.0300 CNY |
| 2019-06-12 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.