Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.420 | 4.590 | 4.270 | 4.290 | 4.235 | 49,693,986 |
| 2022-08-02 | 4.570 | 4.580 | 4.380 | 4.420 | 4.364 | 42,974,904 |
| 2022-08-01 | 4.670 | 4.790 | 4.580 | 4.630 | 4.571 | 46,852,938 |
| 2022-07-29 | 4.580 | 4.850 | 4.580 | 4.710 | 4.650 | 69,424,815 |
| 2022-07-28 | 4.610 | 4.670 | 4.550 | 4.630 | 4.571 | 40,675,402 |
| 2022-07-27 | 4.600 | 4.650 | 4.550 | 4.620 | 4.561 | 53,404,823 |
| 2022-07-26 | 4.310 | 4.710 | 4.210 | 4.580 | 4.522 | 76,105,752 |
| 2022-07-25 | 4.440 | 4.470 | 4.270 | 4.280 | 4.226 | 31,559,000 |
| 2022-07-22 | 4.440 | 4.580 | 4.390 | 4.450 | 4.393 | 39,286,500 |
| 2022-07-21 | 4.440 | 4.520 | 4.370 | 4.420 | 4.364 | 34,305,604 |
| 2022-07-20 | 4.490 | 4.520 | 4.380 | 4.430 | 4.374 | 40,700,739 |
| 2022-07-19 | 4.540 | 4.630 | 4.450 | 4.480 | 4.423 | 64,529,653 |
| 2022-07-18 | 4.300 | 4.620 | 4.270 | 4.540 | 4.482 | 87,170,873 |
| 2022-07-15 | 4.250 | 4.330 | 4.220 | 4.240 | 4.186 | 39,177,727 |
| 2022-07-14 | 4.040 | 4.340 | 4.010 | 4.300 | 4.245 | 56,612,595 |
| 2022-07-13 | 4.000 | 4.040 | 3.980 | 4.030 | 3.979 | 18,113,491 |
| 2022-07-12 | 4.090 | 4.110 | 3.990 | 4.010 | 3.959 | 25,004,400 |
| 2022-07-11 | 4.180 | 4.210 | 4.060 | 4.110 | 4.058 | 27,535,991 |
| 2022-07-08 | 4.260 | 4.320 | 4.200 | 4.200 | 4.147 | 39,398,420 |
| 2022-07-07 | 4.200 | 4.360 | 4.190 | 4.290 | 4.235 | 68,404,758 |
| 2022-07-06 | 4.030 | 4.380 | 4.000 | 4.230 | 4.176 | 85,743,251 |
| 2022-07-05 | 4.060 | 4.090 | 3.930 | 3.980 | 3.929 | 24,687,000 |
| 2022-07-04 | 4.000 | 4.060 | 3.990 | 4.050 | 3.999 | 20,975,309 |
| 2022-07-01 | 4.070 | 4.090 | 3.980 | 4.000 | 3.949 | 28,308,712 |
| 2022-06-30 | 4.170 | 4.220 | 4.060 | 4.070 | 4.018 | 38,347,048 |
| 2022-06-29 | 4.380 | 4.390 | 4.160 | 4.180 | 4.127 | 61,707,092 |
| 2022-06-28 | 4.380 | 4.490 | 4.330 | 4.420 | 4.364 | 64,038,814 |
| 2022-06-27 | 4.340 | 4.380 | 4.250 | 4.350 | 4.295 | 59,202,309 |
| 2022-06-24 | 4.320 | 4.490 | 4.220 | 4.390 | 4.334 | 86,629,400 |
| 2022-06-23 | 4.150 | 4.390 | 4.140 | 4.330 | 4.275 | 87,419,934 |
| 2022-06-22 | 4.050 | 4.350 | 4.030 | 4.200 | 4.147 | 86,372,204 |
| 2022-06-21 | 4.070 | 4.130 | 4.000 | 4.050 | 3.999 | 30,610,038 |
| 2022-06-20 | 4.100 | 4.240 | 4.070 | 4.090 | 4.038 | 41,049,310 |
| 2022-06-17 | 4.020 | 4.170 | 3.990 | 4.120 | 4.068 | 46,753,560 |
| 2022-06-16 | 4.090 | 4.210 | 4.030 | 4.050 | 3.999 | 49,380,000 |
| 2022-06-15 | 4.030 | 4.240 | 4.030 | 4.100 | 4.048 | 84,372,740 |
| 2022-06-14 | 3.920 | 4.190 | 3.870 | 4.100 | 4.048 | 88,246,797 |
| 2022-06-13 | 3.900 | 3.990 | 3.830 | 3.970 | 3.920 | 57,795,944 |
| 2022-06-10 | 3.710 | 3.910 | 3.670 | 3.870 | 3.821 | 39,140,058 |
| 2022-06-09 | 3.890 | 3.900 | 3.730 | 3.740 | 3.692 | 45,310,600 |
| 2022-06-08 | 3.780 | 4.090 | 3.680 | 3.940 | 3.890 | 64,696,206 |
| 2022-06-07 | 3.860 | 3.890 | 3.750 | 3.780 | 3.732 | 28,836,200 |
| 2022-06-06 | 3.880 | 3.960 | 3.850 | 3.890 | 3.841 | 41,816,000 |
| 2022-06-02 | 3.770 | 3.980 | 3.750 | 3.900 | 3.850 | 47,186,000 |
| 2022-06-01 | 3.700 | 3.880 | 3.700 | 3.820 | 3.771 | 40,654,402 |
| 2022-05-31 | 3.720 | 3.760 | 3.670 | 3.690 | 3.643 | 19,877,054 |
| 2022-05-30 | 3.740 | 3.800 | 3.690 | 3.760 | 3.712 | 19,146,000 |
| 2022-05-27 | 3.740 | 3.810 | 3.670 | 3.720 | 3.673 | 23,820,800 |
| 2022-05-26 | 3.750 | 3.780 | 3.670 | 3.730 | 3.683 | 25,073,900 |
| 2022-05-25 | 3.650 | 3.800 | 3.630 | 3.750 | 3.702 | 37,821,200 |
| 2022-05-24 | 3.850 | 4.030 | 3.680 | 3.690 | 3.643 | 61,565,732 |
| 2022-05-23 | 3.850 | 3.890 | 3.740 | 3.840 | 3.791 | 41,223,500 |
| 2022-05-20 | 3.800 | 3.840 | 3.740 | 3.790 | 3.742 | 37,654,837 |
| 2022-05-19 | 3.680 | 3.830 | 3.640 | 3.780 | 3.732 | 50,278,002 |
| 2022-05-18 | 3.810 | 3.950 | 3.730 | 3.750 | 3.702 | 66,492,928 |
| 2022-05-17 | 3.720 | 4.100 | 3.670 | 3.870 | 3.821 | 102,392,199 |
| 2022-05-16 | 3.990 | 4.110 | 3.750 | 3.770 | 3.722 | 129,176,337 |
| 2022-05-13 | 3.410 | 3.740 | 3.410 | 3.740 | 3.692 | 62,722,275 |
| 2022-05-12 | 3.360 | 3.470 | 3.320 | 3.400 | 3.357 | 21,020,835 |
| 2022-05-11 | 3.390 | 3.550 | 3.390 | 3.390 | 3.347 | 33,786,604 |
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.