Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.000 | 4.050 | 3.880 | 4.000 | 3.949 | 49,753,472 |
| 2023-07-27 | 4.100 | 4.250 | 4.030 | 4.060 | 4.008 | 74,278,702 |
| 2023-07-26 | 3.910 | 3.940 | 3.860 | 3.870 | 3.821 | 11,323,700 |
| 2023-07-25 | 3.850 | 3.930 | 3.840 | 3.930 | 3.880 | 14,638,000 |
| 2023-07-24 | 3.820 | 3.860 | 3.810 | 3.830 | 3.781 | 5,747,700 |
| 2023-07-21 | 3.860 | 3.870 | 3.820 | 3.840 | 3.791 | 8,127,100 |
| 2023-07-20 | 3.930 | 3.970 | 3.860 | 3.860 | 3.811 | 11,231,800 |
| 2023-07-19 | 3.930 | 3.970 | 3.920 | 3.950 | 3.900 | 10,290,800 |
| 2023-07-18 | 3.850 | 4.000 | 3.830 | 3.950 | 3.900 | 14,396,000 |
| 2023-07-17 | 3.880 | 3.890 | 3.830 | 3.860 | 3.811 | 7,514,500 |
| 2023-07-14 | 3.920 | 3.920 | 3.860 | 3.880 | 3.831 | 8,136,700 |
| 2023-07-13 | 3.960 | 3.970 | 3.880 | 3.910 | 3.860 | 14,954,600 |
| 2023-07-12 | 3.960 | 4.040 | 3.940 | 3.960 | 3.910 | 17,865,304 |
| 2023-07-11 | 3.890 | 3.980 | 3.870 | 3.980 | 3.929 | 17,459,508 |
| 2023-07-10 | 3.940 | 3.970 | 3.880 | 3.890 | 3.841 | 10,212,500 |
| 2023-07-07 | 3.940 | 3.960 | 3.900 | 3.920 | 3.870 | 8,347,100 |
| 2023-07-06 | 3.920 | 3.970 | 3.870 | 3.960 | 3.910 | 12,808,100 |
| 2023-07-05 | 3.970 | 3.970 | 3.910 | 3.920 | 3.870 | 13,398,100 |
| 2023-07-04 | 3.880 | 3.980 | 3.880 | 3.980 | 3.929 | 22,000,900 |
| 2023-07-03 | 3.890 | 3.960 | 3.870 | 3.890 | 3.841 | 11,241,600 |
| 2023-06-30 | 3.880 | 3.910 | 3.850 | 3.890 | 3.841 | 12,302,000 |
| 2023-06-29 | 3.870 | 3.890 | 3.840 | 3.880 | 3.831 | 11,152,400 |
| 2023-06-28 | 3.840 | 3.870 | 3.770 | 3.870 | 3.821 | 13,504,600 |
| 2023-06-27 | 3.780 | 3.850 | 3.750 | 3.840 | 3.791 | 9,962,000 |
| 2023-06-26 | 3.800 | 3.880 | 3.770 | 3.780 | 3.732 | 12,196,800 |
| 2023-06-21 | 3.780 | 3.850 | 3.760 | 3.820 | 3.771 | 12,912,800 |
| 2023-06-20 | 3.790 | 3.790 | 3.740 | 3.770 | 3.722 | 6,561,300 |
| 2023-06-19 | 3.800 | 3.850 | 3.780 | 3.800 | 3.752 | 7,108,000 |
| 2023-06-16 | 3.810 | 3.840 | 3.790 | 3.810 | 3.762 | 8,484,100 |
| 2023-06-15 | 3.790 | 3.840 | 3.770 | 3.800 | 3.752 | 8,794,300 |
| 2023-06-14 | 3.840 | 3.840 | 3.780 | 3.800 | 3.752 | 10,202,000 |
| 2023-06-13 | 3.820 | 3.860 | 3.800 | 3.830 | 3.781 | 11,418,200 |
| 2023-06-12 | 3.680 | 3.830 | 3.650 | 3.820 | 3.771 | 15,471,100 |
| 2023-06-09 | 3.650 | 3.710 | 3.640 | 3.690 | 3.643 | 6,213,960 |
| 2023-06-08 | 3.710 | 3.710 | 3.630 | 3.640 | 3.594 | 7,131,178 |
| 2023-06-07 | 3.730 | 3.740 | 3.670 | 3.690 | 3.643 | 6,989,700 |
| 2023-06-06 | 3.820 | 3.830 | 3.720 | 3.730 | 3.683 | 9,082,600 |
| 2023-06-05 | 3.830 | 3.860 | 3.790 | 3.820 | 3.771 | 6,490,604 |
| 2023-06-02 | 3.810 | 3.830 | 3.790 | 3.820 | 3.771 | 6,594,804 |
| 2023-06-01 | 3.830 | 3.850 | 3.800 | 3.810 | 3.762 | 8,301,500 |
| 2023-05-31 | 3.860 | 3.870 | 3.810 | 3.830 | 3.781 | 9,526,500 |
| 2023-05-30 | 3.800 | 3.940 | 3.790 | 3.870 | 3.821 | 16,579,095 |
| 2023-05-29 | 3.910 | 3.950 | 3.780 | 3.780 | 3.732 | 17,189,775 |
| 2023-05-26 | 3.720 | 4.000 | 3.680 | 3.830 | 3.781 | 24,069,020 |
| 2023-05-25 | 3.680 | 3.720 | 3.640 | 3.690 | 3.643 | 5,069,600 |
| 2023-05-24 | 3.730 | 3.740 | 3.690 | 3.700 | 3.653 | 4,683,100 |
| 2023-05-23 | 3.770 | 3.770 | 3.720 | 3.730 | 3.683 | 4,831,500 |
| 2023-05-22 | 3.770 | 3.780 | 3.740 | 3.760 | 3.712 | 4,066,700 |
| 2023-05-19 | 3.750 | 3.770 | 3.720 | 3.770 | 3.722 | 5,566,904 |
| 2023-05-18 | 3.770 | 3.790 | 3.740 | 3.750 | 3.702 | 4,319,139 |
| 2023-05-17 | 3.730 | 3.770 | 3.690 | 3.770 | 3.722 | 6,030,508 |
| 2023-05-16 | 3.740 | 3.760 | 3.700 | 3.710 | 3.663 | 4,838,204 |
| 2023-05-15 | 3.730 | 3.750 | 3.690 | 3.740 | 3.692 | 7,662,579 |
| 2023-05-12 | 3.680 | 3.790 | 3.670 | 3.730 | 3.683 | 16,271,524 |
| 2023-05-11 | 3.670 | 3.680 | 3.620 | 3.670 | 3.623 | 6,439,249 |
| 2023-05-10 | 3.590 | 3.680 | 3.580 | 3.660 | 3.613 | 7,671,804 |
| 2023-05-09 | 3.630 | 3.650 | 3.590 | 3.600 | 3.554 | 7,922,575 |
| 2023-05-08 | 3.680 | 3.700 | 3.630 | 3.640 | 3.594 | 7,218,749 |
| 2023-05-05 | 3.730 | 3.740 | 3.640 | 3.670 | 3.623 | 8,086,975 |
| 2023-05-04 | 3.750 | 3.780 | 3.710 | 3.740 | 3.692 | 10,544,520 |
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.