Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.710	3.790	3.690	3.760	3.712	9,932,241
2023-04-27	3.780	3.820	3.700	3.770	3.722	10,989,976
2023-04-26	3.600	3.710	3.580	3.690	3.643	8,111,700
2023-04-25	3.670	3.690	3.550	3.610	3.564	9,930,700
2023-04-24	3.690	3.700	3.530	3.660	3.613	11,933,600
2023-04-21	3.720	3.780	3.690	3.690	3.643	7,471,700
2023-04-20	3.800	3.800	3.710	3.730	3.683	8,978,300
2023-04-19	3.810	3.830	3.780	3.780	3.732	5,334,610
2023-04-18	3.830	3.860	3.800	3.820	3.771	6,703,462
2023-04-17	3.800	3.850	3.800	3.850	3.801	8,115,600
2023-04-14	3.800	3.820	3.790	3.810	3.762	5,475,262
2023-04-13	3.820	3.820	3.790	3.800	3.752	5,791,562
2023-04-12	3.770	3.840	3.770	3.830	3.781	9,222,700
2023-04-11	3.780	3.800	3.750	3.780	3.732	6,874,800
2023-04-10	3.820	3.830	3.770	3.790	3.742	11,817,800
2023-04-07	3.830	3.850	3.810	3.850	3.801	6,911,300
2023-04-06	3.850	3.860	3.800	3.820	3.771	12,703,700
2023-04-04	3.950	3.970	3.850	3.870	3.821	14,847,400
2023-04-03	3.880	3.980	3.860	3.950	3.900	13,288,158
2023-03-31	3.840	3.900	3.820	3.880	3.831	9,762,566
2023-03-30	3.870	3.870	3.810	3.820	3.771	10,519,109
2023-03-29	3.920	3.930	3.860	3.860	3.811	10,565,287
2023-03-28	3.940	3.950	3.880	3.910	3.860	9,375,000
2023-03-27	3.950	3.950	3.880	3.910	3.860	12,760,300
2023-03-24	3.950	3.960	3.930	3.960	3.910	7,986,282
2023-03-23	3.960	3.970	3.930	3.950	3.900	7,974,382
2023-03-22	3.980	4.000	3.950	3.980	3.929	8,309,000
2023-03-21	3.960	3.980	3.910	3.970	3.920	9,537,900
2023-03-20	3.900	3.960	3.880	3.960	3.910	13,552,000
2023-03-17	3.920	3.920	3.880	3.890	3.841	9,402,200
2023-03-16	3.930	3.950	3.880	3.880	3.831	11,203,319
2023-03-15	3.940	3.980	3.930	3.950	3.900	9,246,100
2023-03-14	3.990	3.990	3.890	3.930	3.880	10,664,900
2023-03-13	3.980	4.010	3.940	3.980	3.929	11,605,300
2023-03-10	4.070	4.080	4.000	4.020	3.969	11,863,400
2023-03-09	4.100	4.140	4.070	4.090	4.038	6,770,400
2023-03-08	4.070	4.110	4.060	4.100	4.048	7,972,693
2023-03-07	4.190	4.190	4.070	4.080	4.028	15,587,400
2023-03-06	4.210	4.230	4.180	4.190	4.137	10,793,663
2023-03-03	4.230	4.240	4.180	4.210	4.156	11,559,100
2023-03-02	4.270	4.300	4.220	4.240	4.186	11,458,300
2023-03-01	4.240	4.280	4.220	4.270	4.216	11,063,052
2023-02-28	4.210	4.250	4.180	4.240	4.186	10,785,219
2023-02-27	4.280	4.300	4.220	4.230	4.176	11,933,037
2023-02-24	4.340	4.350	4.280	4.310	4.255	14,862,505
2023-02-23	4.260	4.400	4.230	4.350	4.295	31,691,728
2023-02-22	4.230	4.260	4.220	4.240	4.186	8,195,800
2023-02-21	4.220	4.280	4.210	4.250	4.196	11,152,200
2023-02-20	4.180	4.220	4.150	4.210	4.156	10,378,752
2023-02-17	4.210	4.250	4.160	4.180	4.127	13,845,720
2023-02-16	4.350	4.350	4.160	4.200	4.147	19,005,800
2023-02-15	4.300	4.350	4.290	4.330	4.275	15,385,636
2023-02-14	4.330	4.340	4.280	4.300	4.245	11,730,788
2023-02-13	4.340	4.340	4.290	4.320	4.265	12,556,511
2023-02-10	4.360	4.380	4.310	4.330	4.275	12,778,100
2023-02-09	4.380	4.430	4.330	4.380	4.324	19,627,200
2023-02-08	4.330	4.410	4.280	4.360	4.305	21,888,438
2023-02-07	4.250	4.330	4.250	4.330	4.275	11,150,200
2023-02-06	4.280	4.330	4.250	4.270	4.216	10,731,602
2023-02-03	4.330	4.360	4.250	4.310	4.255	15,424,200

← NewerPage 15 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.