Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.900 | 4.060 | 3.900 | 3.980 | 3.929 | 29,071,464 |
| 2024-04-25 | 3.920 | 3.950 | 3.850 | 3.900 | 3.850 | 30,958,164 |
| 2024-04-24 | 3.740 | 4.100 | 3.720 | 4.010 | 3.959 | 49,717,664 |
| 2024-04-23 | 3.690 | 3.750 | 3.670 | 3.730 | 3.683 | 13,671,820 |
| 2024-04-22 | 3.690 | 3.740 | 3.580 | 3.680 | 3.633 | 15,557,500 |
| 2024-04-19 | 3.710 | 3.770 | 3.660 | 3.700 | 3.653 | 19,873,764 |
| 2024-04-18 | 3.750 | 3.820 | 3.690 | 3.750 | 3.702 | 23,041,965 |
| 2024-04-17 | 3.520 | 3.760 | 3.520 | 3.750 | 3.702 | 32,423,569 |
| 2024-04-16 | 3.800 | 3.810 | 3.450 | 3.470 | 3.426 | 43,600,051 |
| 2024-04-15 | 4.030 | 4.040 | 3.690 | 3.830 | 3.781 | 40,512,200 |
| 2024-04-12 | 4.080 | 4.150 | 4.020 | 4.030 | 3.979 | 23,171,450 |
| 2024-04-11 | 4.070 | 4.150 | 4.030 | 4.080 | 4.028 | 24,132,150 |
| 2024-04-10 | 4.220 | 4.280 | 4.060 | 4.120 | 4.068 | 34,105,820 |
| 2024-04-09 | 4.180 | 4.230 | 4.140 | 4.220 | 4.166 | 22,210,198 |
| 2024-04-08 | 4.250 | 4.310 | 4.170 | 4.180 | 4.127 | 29,950,484 |
| 2024-04-03 | 4.370 | 4.380 | 4.220 | 4.270 | 4.216 | 28,940,668 |
| 2024-04-02 | 4.480 | 4.490 | 4.320 | 4.380 | 4.324 | 48,268,266 |
| 2024-04-01 | 4.280 | 4.580 | 4.260 | 4.490 | 4.433 | 77,341,967 |
| 2024-03-29 | 4.180 | 4.350 | 4.150 | 4.270 | 4.216 | 43,351,100 |
| 2024-03-28 | 3.980 | 4.190 | 3.980 | 4.130 | 4.078 | 30,791,600 |
| 2024-03-27 | 4.190 | 4.200 | 3.980 | 3.980 | 3.929 | 26,896,101 |
| 2024-03-26 | 4.150 | 4.230 | 4.120 | 4.210 | 4.156 | 30,910,399 |
| 2024-03-25 | 4.270 | 4.270 | 4.120 | 4.130 | 4.078 | 29,822,609 |
| 2024-03-22 | 4.340 | 4.350 | 4.210 | 4.320 | 4.265 | 37,950,100 |
| 2024-03-21 | 4.270 | 4.370 | 4.210 | 4.360 | 4.305 | 40,427,583 |
| 2024-03-20 | 4.220 | 4.320 | 4.210 | 4.270 | 4.216 | 24,807,181 |
| 2024-03-19 | 4.260 | 4.320 | 4.230 | 4.240 | 4.186 | 28,149,707 |
| 2024-03-18 | 4.250 | 4.300 | 4.230 | 4.280 | 4.226 | 36,665,800 |
| 2024-03-15 | 4.080 | 4.240 | 4.080 | 4.230 | 4.176 | 36,649,904 |
| 2024-03-14 | 4.150 | 4.210 | 4.050 | 4.110 | 4.058 | 31,917,700 |
| 2024-03-13 | 4.170 | 4.240 | 4.130 | 4.170 | 4.117 | 46,317,800 |
| 2024-03-12 | 4.030 | 4.240 | 4.010 | 4.170 | 4.117 | 55,393,679 |
| 2024-03-11 | 3.900 | 4.070 | 3.880 | 4.050 | 3.999 | 35,663,336 |
| 2024-03-08 | 3.890 | 3.930 | 3.850 | 3.910 | 3.860 | 18,406,400 |
| 2024-03-07 | 3.970 | 4.000 | 3.890 | 3.900 | 3.850 | 27,485,836 |
| 2024-03-06 | 3.890 | 3.990 | 3.870 | 3.960 | 3.910 | 23,227,503 |
| 2024-03-05 | 3.930 | 3.970 | 3.860 | 3.910 | 3.860 | 28,801,081 |
| 2024-03-04 | 4.050 | 4.060 | 3.900 | 3.990 | 3.939 | 33,449,331 |
| 2024-03-01 | 4.060 | 4.090 | 3.990 | 4.060 | 4.008 | 41,782,707 |
| 2024-02-29 | 3.740 | 4.080 | 3.720 | 4.080 | 4.028 | 56,864,235 |
| 2024-02-28 | 4.140 | 4.160 | 3.750 | 3.760 | 3.712 | 71,002,084 |
| 2024-02-27 | 3.960 | 4.160 | 3.930 | 4.140 | 4.087 | 51,141,796 |
| 2024-02-26 | 3.830 | 4.040 | 3.810 | 4.000 | 3.949 | 58,192,486 |
| 2024-02-23 | 3.730 | 3.850 | 3.710 | 3.840 | 3.791 | 43,641,223 |
| 2024-02-22 | 3.640 | 3.730 | 3.610 | 3.720 | 3.673 | 34,686,254 |
| 2024-02-21 | 3.530 | 3.850 | 3.510 | 3.650 | 3.604 | 51,906,128 |
| 2024-02-20 | 3.550 | 3.610 | 3.480 | 3.580 | 3.535 | 33,088,341 |
| 2024-02-19 | 3.550 | 3.620 | 3.440 | 3.590 | 3.544 | 45,734,028 |
| 2024-02-08 | 3.180 | 3.480 | 3.150 | 3.480 | 3.436 | 47,637,300 |
| 2024-02-07 | 3.240 | 3.340 | 3.100 | 3.160 | 3.120 | 39,231,295 |
| 2024-02-06 | 3.050 | 3.340 | 2.960 | 3.230 | 3.189 | 37,672,572 |
| 2024-02-05 | 3.500 | 3.500 | 3.170 | 3.170 | 3.130 | 39,617,803 |
| 2024-02-02 | 3.750 | 3.800 | 3.400 | 3.520 | 3.475 | 30,840,137 |
| 2024-02-01 | 3.710 | 3.820 | 3.660 | 3.720 | 3.673 | 20,857,631 |
| 2024-01-31 | 3.860 | 3.930 | 3.730 | 3.730 | 3.683 | 25,742,303 |
| 2024-01-30 | 3.980 | 4.040 | 3.900 | 3.900 | 3.850 | 16,945,072 |
| 2024-01-29 | 4.120 | 4.140 | 3.960 | 3.970 | 3.920 | 20,717,572 |
| 2024-01-26 | 4.090 | 4.190 | 4.070 | 4.100 | 4.048 | 25,235,200 |
| 2024-01-25 | 3.980 | 4.120 | 3.960 | 4.120 | 4.068 | 31,309,032 |
| 2024-01-24 | 3.950 | 4.020 | 3.850 | 4.000 | 3.949 | 27,164,972 |
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.