Tian Jin Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.160	5.260	5.060	5.170	5.170	18,129,100
2026-07-17	5.340	5.400	5.130	5.150	5.150	21,398,045
2026-07-16	5.230	5.460	5.160	5.330	5.330	24,465,600
2026-07-15	5.200	5.290	5.150	5.230	5.230	13,164,700
2026-07-14	5.070	5.200	5.030	5.200	5.200	17,128,000
2026-07-13	5.310	5.330	5.070	5.070	5.070	21,416,199
2026-07-10	5.200	5.430	5.180	5.360	5.360	23,625,100
2026-07-09	5.300	5.300	5.110	5.250	5.250	17,620,838
2026-07-08	5.300	5.360	5.160	5.320	5.320	17,707,619
2026-07-07	5.520	5.590	5.260	5.290	5.290	22,483,301
2026-07-06	5.750	5.780	5.520	5.520	5.520	24,379,699
2026-07-03	5.770	5.900	5.710	5.780	5.780	23,728,129
2026-07-02	5.590	6.060	5.590	5.770	5.770	33,711,828
2026-07-01	5.430	5.880	5.390	5.690	5.690	34,057,652
2026-06-30	5.340	5.660	5.340	5.420	5.420	22,847,400
2026-06-29	5.390	5.450	5.220	5.280	5.280	22,094,377
2026-06-26	5.880	5.880	5.460	5.460	5.460	29,455,301
2026-06-25	6.140	6.150	5.910	5.910	5.910	22,873,600
2026-06-24	6.070	6.240	6.030	6.200	6.200	24,181,324
2026-06-23	6.010	6.170	5.970	6.080	6.080	17,195,100
2026-06-22	6.100	6.140	5.910	6.020	6.020	23,735,637
2026-06-18	6.060	6.300	5.960	6.180	6.180	24,960,699
2026-06-17	6.220	6.230	6.100	6.110	6.110	20,912,100
2026-06-16	6.380	6.390	6.270	6.280	6.280	19,744,779
2026-06-15	6.290	6.540	6.270	6.430	6.430	21,921,680
2026-06-12	6.260	6.420	6.210	6.290	6.290	19,583,100
2026-06-11	6.450	6.540	6.180	6.190	6.190	29,371,100
2026-06-10	6.740	6.890	6.530	6.540	6.540	33,962,102
2026-06-09	7.190	7.190	6.700	6.770	6.770	56,894,148
2026-06-08	6.150	6.860	6.100	6.680	6.680	49,524,246
2026-06-05	6.190	6.390	6.080	6.300	6.300	21,321,551
2026-06-04	6.390	6.430	6.170	6.180	6.180	19,980,789
2026-06-03	6.510	6.530	6.370	6.380	6.380	16,126,500
2026-06-02	6.480	6.580	6.360	6.540	6.540	19,674,230
2026-06-01	6.410	6.520	6.340	6.490	6.490	13,913,270
2026-05-29	6.730	6.760	6.440	6.450	6.450	31,201,400
2026-05-28	6.840	6.840	6.680	6.730	6.730	20,872,631
2026-05-27	6.790	6.850	6.620	6.840	6.840	25,308,881
2026-05-26	7.000	7.050	6.700	6.750	6.750	39,811,000
2026-05-25	7.240	7.320	7.050	7.060	7.060	37,527,602
2026-05-22	7.380	7.430	7.160	7.280	7.280	44,798,340
2026-05-21	7.360	7.660	7.310	7.430	7.430	64,878,102
2026-05-20	7.410	7.660	7.320	7.400	7.400	60,313,660
2026-05-19	7.100	7.520	7.080	7.500	7.500	71,654,945
2026-05-18	7.230	7.280	7.070	7.120	7.120	49,381,398
2026-05-15	6.970	7.370	6.930	7.370	7.370	88,785,156
2026-05-14	6.790	7.300	6.710	7.040	7.040	71,949,961
2026-05-13	6.750	6.810	6.680	6.770	6.770	20,525,461
2026-05-12	6.860	6.880	6.720	6.740	6.740	20,936,289
2026-05-11	6.950	6.950	6.840	6.860	6.860	22,887,480
2026-05-08	6.780	6.930	6.770	6.920	6.920	24,951,910
2026-05-07	6.810	6.910	6.800	6.830	6.830	19,097,570
2026-05-06	6.790	6.850	6.760	6.800	6.800	18,459,199
2026-04-30	6.700	6.830	6.670	6.790	6.790	16,170,770
2026-04-29	6.600	6.760	6.590	6.720	6.720	17,374,600
2026-04-28	6.720	6.750	6.560	6.570	6.570	18,181,420
2026-04-27	6.710	6.800	6.530	6.770	6.770	25,400,391
2026-04-24	6.710	6.820	6.660	6.770	6.770	18,364,801
2026-04-23	6.870	6.910	6.710	6.730	6.730	25,006,801
2026-04-22	6.860	6.910	6.840	6.910	6.910	16,735,500

← NewerPage 2 of 21 · 1,212 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.