Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.240 | 4.380 | 4.220 | 4.320 | 4.265 | 47,279,290 |
| 2022-11-02 | 4.230 | 4.330 | 4.210 | 4.260 | 4.206 | 60,284,957 |
| 2022-11-01 | 4.180 | 4.300 | 4.080 | 4.280 | 4.226 | 91,161,217 |
| 2022-10-31 | 3.990 | 4.180 | 3.930 | 4.180 | 4.127 | 72,113,550 |
| 2022-10-28 | 3.950 | 3.960 | 3.760 | 3.800 | 3.752 | 16,808,600 |
| 2022-10-27 | 4.040 | 4.070 | 3.960 | 3.970 | 3.920 | 13,279,228 |
| 2022-10-26 | 3.990 | 4.050 | 3.990 | 4.030 | 3.979 | 15,276,300 |
| 2022-10-25 | 3.900 | 4.010 | 3.830 | 3.990 | 3.939 | 16,733,302 |
| 2022-10-24 | 3.950 | 4.010 | 3.870 | 3.900 | 3.850 | 13,198,642 |
| 2022-10-21 | 4.000 | 4.000 | 3.900 | 3.920 | 3.870 | 9,484,768 |
| 2022-10-20 | 3.960 | 4.030 | 3.910 | 3.970 | 3.920 | 12,156,035 |
| 2022-10-19 | 4.000 | 4.030 | 3.970 | 3.990 | 3.939 | 10,036,461 |
| 2022-10-18 | 4.070 | 4.080 | 3.980 | 3.990 | 3.939 | 13,376,900 |
| 2022-10-17 | 3.950 | 4.060 | 3.900 | 4.050 | 3.999 | 14,265,851 |
| 2022-10-14 | 3.960 | 4.030 | 3.960 | 4.000 | 3.949 | 15,283,930 |
| 2022-10-13 | 3.940 | 3.990 | 3.910 | 3.960 | 3.910 | 13,811,641 |
| 2022-10-12 | 3.830 | 3.970 | 3.770 | 3.960 | 3.910 | 19,671,866 |
| 2022-10-11 | 3.620 | 3.820 | 3.580 | 3.810 | 3.762 | 17,952,673 |
| 2022-10-10 | 3.700 | 3.750 | 3.580 | 3.610 | 3.564 | 14,361,237 |
| 2022-09-30 | 3.630 | 3.690 | 3.620 | 3.640 | 3.594 | 10,220,717 |
| 2022-09-29 | 3.770 | 3.820 | 3.650 | 3.670 | 3.623 | 15,653,200 |
| 2022-09-28 | 3.900 | 3.900 | 3.750 | 3.750 | 3.702 | 15,456,300 |
| 2022-09-27 | 3.860 | 3.970 | 3.830 | 3.910 | 3.860 | 13,401,900 |
| 2022-09-26 | 3.950 | 3.960 | 3.850 | 3.860 | 3.811 | 13,168,700 |
| 2022-09-23 | 4.040 | 4.090 | 3.940 | 3.980 | 3.929 | 17,121,900 |
| 2022-09-22 | 3.970 | 4.090 | 3.950 | 4.060 | 4.008 | 19,673,119 |
| 2022-09-21 | 3.930 | 4.010 | 3.890 | 3.980 | 3.929 | 17,382,470 |
| 2022-09-20 | 3.810 | 3.990 | 3.800 | 3.950 | 3.900 | 22,215,600 |
| 2022-09-19 | 3.760 | 3.810 | 3.740 | 3.780 | 3.732 | 11,875,011 |
| 2022-09-16 | 3.870 | 3.870 | 3.750 | 3.760 | 3.712 | 17,996,200 |
| 2022-09-15 | 4.070 | 4.090 | 3.850 | 3.880 | 3.831 | 28,587,800 |
| 2022-09-14 | 4.040 | 4.090 | 4.000 | 4.050 | 3.999 | 17,440,200 |
| 2022-09-13 | 4.100 | 4.170 | 4.050 | 4.100 | 4.048 | 17,161,800 |
| 2022-09-09 | 4.150 | 4.200 | 4.050 | 4.090 | 4.038 | 16,151,466 |
| 2022-09-08 | 4.110 | 4.210 | 4.100 | 4.120 | 4.068 | 21,880,666 |
| 2022-09-07 | 4.090 | 4.160 | 4.060 | 4.100 | 4.048 | 22,724,200 |
| 2022-09-06 | 4.050 | 4.090 | 4.030 | 4.090 | 4.038 | 14,359,900 |
| 2022-09-05 | 4.060 | 4.060 | 4.010 | 4.060 | 4.008 | 12,254,454 |
| 2022-09-02 | 4.000 | 4.070 | 3.960 | 4.070 | 4.018 | 16,410,704 |
| 2022-09-01 | 4.060 | 4.080 | 3.950 | 3.990 | 3.939 | 24,628,883 |
| 2022-08-31 | 4.240 | 4.240 | 4.030 | 4.050 | 3.999 | 31,655,100 |
| 2022-08-30 | 4.260 | 4.320 | 4.180 | 4.230 | 4.176 | 20,897,788 |
| 2022-08-29 | 4.250 | 4.300 | 4.150 | 4.300 | 4.245 | 16,604,082 |
| 2022-08-26 | 4.300 | 4.390 | 4.270 | 4.320 | 4.265 | 19,333,785 |
| 2022-08-25 | 4.380 | 4.420 | 4.210 | 4.290 | 4.235 | 28,445,738 |
| 2022-08-24 | 4.650 | 4.660 | 4.370 | 4.380 | 4.324 | 40,998,800 |
| 2022-08-23 | 4.550 | 4.680 | 4.540 | 4.650 | 4.591 | 25,889,200 |
| 2022-08-22 | 4.590 | 4.630 | 4.500 | 4.620 | 4.561 | 33,571,687 |
| 2022-08-19 | 4.850 | 4.880 | 4.610 | 4.630 | 4.571 | 56,501,100 |
| 2022-08-18 | 4.690 | 4.930 | 4.670 | 4.860 | 4.798 | 78,969,818 |
| 2022-08-17 | 4.610 | 4.770 | 4.570 | 4.730 | 4.670 | 63,103,738 |
| 2022-08-16 | 4.600 | 4.670 | 4.560 | 4.600 | 4.542 | 35,466,900 |
| 2022-08-15 | 4.660 | 4.730 | 4.560 | 4.610 | 4.551 | 43,377,484 |
| 2022-08-12 | 4.530 | 4.740 | 4.480 | 4.560 | 4.502 | 47,200,709 |
| 2022-08-11 | 4.510 | 4.550 | 4.450 | 4.530 | 4.472 | 33,425,000 |
| 2022-08-10 | 4.410 | 4.540 | 4.370 | 4.500 | 4.443 | 37,349,200 |
| 2022-08-09 | 4.570 | 4.580 | 4.420 | 4.450 | 4.393 | 32,321,900 |
| 2022-08-08 | 4.320 | 4.630 | 4.250 | 4.520 | 4.463 | 51,899,139 |
| 2022-08-05 | 4.430 | 4.480 | 4.210 | 4.320 | 4.265 | 38,953,200 |
| 2022-08-04 | 4.320 | 4.490 | 4.260 | 4.420 | 4.364 | 33,729,406 |
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.