Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.650	4.740	4.580	4.710	4.650	88,758,898
2023-10-27	4.500	4.980	4.480	4.790	4.729	142,792,811
2023-10-26	4.270	4.770	4.230	4.550	4.492	121,946,444
2023-10-25	4.200	4.390	4.160	4.340	4.285	77,494,917
2023-10-24	4.240	4.290	4.080	4.250	4.196	66,862,991
2023-10-23	4.280	4.360	4.170	4.220	4.166	98,449,782
2023-10-20	4.040	4.460	4.030	4.300	4.245	130,017,067
2023-10-19	4.130	4.150	4.030	4.050	3.999	46,684,017
2023-10-18	4.030	4.240	4.010	4.210	4.156	61,077,885
2023-10-17	4.110	4.120	4.020	4.060	4.008	20,564,800
2023-10-16	4.150	4.200	4.110	4.130	4.078	28,699,900
2023-10-13	4.080	4.180	4.060	4.170	4.117	40,736,104
2023-10-12	3.950	4.150	3.950	4.130	4.078	46,922,208
2023-10-11	4.040	4.040	3.940	3.950	3.900	14,085,904
2023-10-10	4.070	4.110	4.000	4.040	3.989	17,055,000
2023-10-09	3.970	4.040	3.960	4.010	3.959	14,123,402
2023-09-28	3.900	4.000	3.900	3.980	3.929	10,277,738
2023-09-27	3.930	3.950	3.890	3.900	3.850	7,942,555
2023-09-26	3.960	3.970	3.920	3.930	3.880	7,140,737
2023-09-25	3.930	4.000	3.920	3.980	3.929	10,705,693
2023-09-22	3.900	3.970	3.900	3.940	3.890	7,690,600
2023-09-21	3.950	3.980	3.890	3.910	3.860	8,443,700
2023-09-20	3.970	4.020	3.950	3.960	3.910	7,108,800
2023-09-19	4.000	4.030	3.970	3.990	3.939	9,410,504
2023-09-18	3.950	4.040	3.920	4.030	3.979	19,558,000
2023-09-15	3.940	3.960	3.900	3.940	3.890	9,021,900
2023-09-14	3.980	3.980	3.900	3.920	3.870	8,336,202
2023-09-13	4.010	4.010	3.910	3.950	3.900	8,320,100
2023-09-12	3.980	4.030	3.960	4.010	3.959	11,003,000
2023-09-11	3.910	3.980	3.880	3.970	3.920	10,021,722
2023-09-08	3.890	3.920	3.860	3.900	3.850	7,860,800
2023-09-07	3.950	3.960	3.880	3.890	3.841	10,265,300
2023-09-06	3.950	3.990	3.930	3.950	3.900	9,172,000
2023-09-05	4.000	4.000	3.940	3.960	3.910	8,590,100
2023-09-04	4.020	4.040	3.980	4.000	3.949	10,916,100
2023-09-01	3.970	4.020	3.950	4.000	3.949	13,952,102
2023-08-31	3.960	4.030	3.940	3.990	3.939	23,575,700
2023-08-30	3.880	3.990	3.870	3.950	3.900	32,157,400
2023-08-29	3.700	3.850	3.700	3.840	3.791	14,331,400
2023-08-28	3.790	3.810	3.700	3.710	3.663	12,404,200
2023-08-25	3.710	3.730	3.630	3.640	3.594	7,946,900
2023-08-24	3.720	3.770	3.680	3.720	3.673	7,087,200
2023-08-23	3.760	3.760	3.720	3.720	3.673	3,502,917
2023-08-22	3.760	3.790	3.700	3.770	3.722	6,621,800
2023-08-21	3.790	3.820	3.760	3.760	3.712	4,953,000
2023-08-18	3.820	3.840	3.780	3.780	3.732	6,605,400
2023-08-17	3.750	3.830	3.710	3.820	3.771	7,625,600
2023-08-16	3.800	3.800	3.760	3.760	3.712	6,301,800
2023-08-15	3.860	3.870	3.800	3.810	3.762	6,060,200
2023-08-14	3.860	3.870	3.800	3.860	3.811	8,596,800
2023-08-11	3.920	3.940	3.850	3.870	3.821	9,451,600
2023-08-10	3.940	3.960	3.910	3.920	3.870	7,202,600
2023-08-09	3.990	3.990	3.930	3.940	3.890	11,289,700
2023-08-08	3.980	4.070	3.980	4.010	3.959	11,199,400
2023-08-07	4.020	4.040	3.980	3.990	3.939	9,064,600
2023-08-04	4.030	4.060	4.010	4.030	3.979	12,196,300
2023-08-03	4.060	4.070	4.010	4.030	3.979	13,981,400
2023-08-02	4.060	4.120	4.030	4.080	4.028	21,000,336
2023-08-01	4.050	4.090	3.970	4.060	4.008	23,798,700
2023-07-31	4.000	4.100	3.980	4.050	3.999	29,708,900

← NewerPage 13 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.