Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.930	3.970	3.870	3.930	3.880	26,168,604
2024-01-22	4.170	4.190	3.900	3.950	3.900	30,194,700
2024-01-19	4.220	4.280	4.150	4.160	4.107	21,909,300
2024-01-18	4.240	4.260	4.100	4.220	4.166	30,703,885
2024-01-17	4.380	4.390	4.260	4.270	4.216	23,084,400
2024-01-16	4.440	4.440	4.340	4.400	4.344	23,389,228
2024-01-15	4.400	4.460	4.370	4.420	4.364	18,372,796
2024-01-12	4.490	4.510	4.410	4.440	4.384	24,257,383
2024-01-11	4.380	4.520	4.380	4.510	4.453	32,435,781
2024-01-10	4.460	4.500	4.400	4.400	4.344	25,176,800
2024-01-09	4.470	4.550	4.440	4.510	4.453	27,534,668
2024-01-08	4.500	4.560	4.440	4.460	4.403	28,342,166
2024-01-05	4.650	4.690	4.480	4.520	4.463	46,956,196
2024-01-04	4.760	4.770	4.640	4.660	4.601	40,327,310
2024-01-03	4.860	4.880	4.730	4.790	4.729	47,690,500
2024-01-02	4.880	5.000	4.870	4.890	4.828	50,950,566
2023-12-29	4.800	4.900	4.770	4.860	4.798	51,782,804
2023-12-28	4.730	4.880	4.700	4.820	4.759	63,019,555
2023-12-27	4.770	4.820	4.670	4.720	4.660	48,832,574
2023-12-26	4.930	4.960	4.730	4.780	4.719	83,285,447
2023-12-25	5.130	5.130	4.880	4.980	4.917	67,206,891
2023-12-22	5.070	5.280	5.030	5.140	5.075	90,999,906
2023-12-21	5.200	5.270	4.970	5.060	4.996	99,854,259
2023-12-20	5.640	5.690	5.250	5.270	5.203	135,459,082
2023-12-19	5.680	5.780	5.520	5.720	5.647	152,514,809
2023-12-18	5.480	6.070	5.450	5.970	5.894	228,358,259
2023-12-15	5.610	5.650	5.470	5.520	5.450	104,338,091
2023-12-14	5.630	6.050	5.450	5.730	5.657	186,032,581
2023-12-13	5.520	6.060	5.520	5.720	5.647	225,145,481
2023-12-12	5.280	5.740	5.210	5.630	5.558	190,553,119
2023-12-11	5.420	5.460	5.100	5.220	5.154	152,725,059
2023-12-08	6.480	6.480	5.380	5.420	5.351	294,991,013
2023-12-07	5.890	5.890	5.890	5.890	5.815	5,198,700
2023-12-06	5.350	5.350	5.350	5.350	5.282	8,624,003
2023-12-05	4.860	4.860	4.860	4.860	4.798	0
2023-12-04	4.860	4.860	4.860	4.860	4.798	0
2023-12-01	4.790	4.930	4.680	4.860	4.798	55,668,257
2023-11-30	4.830	4.890	4.740	4.820	4.759	54,139,177
2023-11-29	4.920	5.060	4.830	4.870	4.808	80,987,879
2023-11-28	4.700	5.170	4.670	4.960	4.897	129,089,598
2023-11-27	4.620	4.840	4.560	4.750	4.690	70,109,200
2023-11-24	4.720	4.740	4.550	4.560	4.502	48,276,700
2023-11-23	4.620	4.780	4.580	4.740	4.680	61,896,804
2023-11-22	4.700	4.710	4.580	4.590	4.532	54,505,380
2023-11-21	4.750	4.970	4.660	4.760	4.699	93,518,300
2023-11-20	4.800	4.800	4.700	4.760	4.699	77,752,903
2023-11-17	4.570	4.850	4.550	4.740	4.680	102,324,995
2023-11-16	4.620	4.700	4.550	4.560	4.502	73,804,845
2023-11-15	4.340	4.740	4.290	4.620	4.561	116,292,610
2023-11-14	4.300	4.340	4.270	4.320	4.265	23,446,904
2023-11-13	4.230	4.320	4.230	4.310	4.255	26,015,742
2023-11-10	4.350	4.410	4.240	4.260	4.206	38,904,815
2023-11-09	4.450	4.470	4.350	4.360	4.305	46,251,273
2023-11-08	4.460	4.510	4.400	4.490	4.433	55,847,130
2023-11-07	4.510	4.600	4.490	4.510	4.453	56,838,900
2023-11-06	4.410	4.570	4.370	4.550	4.492	74,607,615
2023-11-03	4.310	4.430	4.300	4.390	4.334	43,095,504
2023-11-02	4.410	4.530	4.360	4.360	4.305	58,705,604
2023-11-01	4.400	4.570	4.320	4.460	4.403	72,160,355
2023-10-31	4.610	4.630	4.380	4.430	4.374	98,297,915

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.