Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.040 | 7.050 | 6.850 | 6.910 | 6.910 | 32,148,100 |
| 2026-04-20 | 7.060 | 7.120 | 7.050 | 7.110 | 7.110 | 17,508,500 |
| 2026-04-17 | 7.060 | 7.120 | 6.960 | 7.090 | 7.090 | 22,434,990 |
| 2026-04-16 | 7.040 | 7.120 | 7.040 | 7.090 | 7.090 | 16,494,100 |
| 2026-04-15 | 7.180 | 7.210 | 7.030 | 7.060 | 7.060 | 20,872,301 |
| 2026-04-14 | 7.150 | 7.240 | 7.120 | 7.180 | 7.180 | 26,585,801 |
| 2026-04-13 | 7.080 | 7.130 | 7.040 | 7.110 | 7.110 | 15,635,000 |
| 2026-04-10 | 7.020 | 7.160 | 7.020 | 7.090 | 7.090 | 22,560,699 |
| 2026-04-09 | 7.040 | 7.070 | 6.980 | 6.990 | 6.990 | 14,649,500 |
| 2026-04-08 | 6.940 | 7.090 | 6.920 | 7.090 | 7.090 | 22,100,301 |
| 2026-04-07 | 6.790 | 6.880 | 6.760 | 6.830 | 6.830 | 12,725,320 |
| 2026-04-03 | 6.970 | 7.010 | 6.790 | 6.790 | 6.790 | 19,523,199 |
| 2026-04-02 | 7.090 | 7.110 | 6.930 | 6.970 | 6.970 | 18,953,609 |
| 2026-04-01 | 7.160 | 7.190 | 7.060 | 7.100 | 7.100 | 17,876,279 |
| 2026-03-31 | 7.080 | 7.200 | 7.050 | 7.050 | 7.050 | 20,614,301 |
| 2026-03-30 | 6.940 | 7.110 | 6.920 | 7.090 | 7.090 | 17,349,600 |
| 2026-03-27 | 6.880 | 7.110 | 6.850 | 7.080 | 7.080 | 21,050,600 |
| 2026-03-26 | 7.090 | 7.160 | 6.950 | 6.960 | 6.960 | 27,406,000 |
| 2026-03-25 | 6.950 | 7.270 | 6.900 | 7.130 | 7.130 | 42,376,727 |
| 2026-03-24 | 6.850 | 6.930 | 6.720 | 6.930 | 6.930 | 34,908,340 |
| 2026-03-23 | 6.970 | 7.040 | 6.660 | 6.700 | 6.700 | 39,293,480 |
| 2026-03-20 | 7.290 | 7.340 | 7.060 | 7.070 | 7.070 | 27,256,801 |
| 2026-03-19 | 7.470 | 7.490 | 7.220 | 7.250 | 7.250 | 31,536,900 |
| 2026-03-18 | 7.630 | 7.690 | 7.440 | 7.540 | 7.540 | 28,553,400 |
| 2026-03-17 | 7.860 | 7.890 | 7.630 | 7.650 | 7.650 | 26,014,170 |
| 2026-03-16 | 7.730 | 7.840 | 7.670 | 7.800 | 7.800 | 22,719,020 |
| 2026-03-13 | 7.910 | 7.990 | 7.710 | 7.770 | 7.770 | 36,747,898 |
| 2026-03-12 | 8.030 | 8.060 | 7.900 | 7.910 | 7.910 | 39,889,898 |
| 2026-03-11 | 8.060 | 8.180 | 7.980 | 8.110 | 8.110 | 45,803,398 |
| 2026-03-10 | 8.080 | 8.130 | 8.000 | 8.090 | 8.090 | 40,547,539 |
| 2026-03-09 | 7.850 | 8.080 | 7.790 | 8.080 | 8.080 | 49,881,602 |
| 2026-03-06 | 7.810 | 8.000 | 7.780 | 7.960 | 7.960 | 35,101,230 |
| 2026-03-05 | 7.810 | 8.020 | 7.810 | 7.880 | 7.880 | 43,113,262 |
| 2026-03-04 | 7.560 | 7.930 | 7.510 | 7.770 | 7.770 | 43,155,699 |
| 2026-03-03 | 8.100 | 8.100 | 7.650 | 7.680 | 7.680 | 63,844,641 |
| 2026-03-02 | 7.930 | 8.410 | 7.810 | 8.180 | 8.180 | 85,467,711 |
| 2026-02-27 | 8.250 | 8.260 | 8.100 | 8.110 | 8.110 | 68,569,805 |
| 2026-02-26 | 8.320 | 8.440 | 8.270 | 8.370 | 8.370 | 69,692,867 |
| 2026-02-25 | 8.530 | 8.550 | 8.250 | 8.290 | 8.290 | 110,453,602 |
| 2026-02-24 | 8.500 | 9.090 | 8.160 | 8.650 | 8.650 | 186,215,203 |
| 2026-02-13 | 7.610 | 8.500 | 7.600 | 8.500 | 8.500 | 135,649,906 |
| 2026-02-12 | 8.280 | 8.280 | 7.700 | 7.730 | 7.730 | 152,739,703 |
| 2026-02-11 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-02-10 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-02-09 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-02-06 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2026-02-05 | 7.290 | 7.570 | 7.270 | 7.530 | 7.530 | 55,269,898 |
| 2026-02-04 | 7.280 | 7.350 | 7.260 | 7.340 | 7.340 | 24,597,700 |
| 2026-02-03 | 7.250 | 7.330 | 7.230 | 7.310 | 7.310 | 24,568,900 |
| 2026-02-02 | 7.120 | 7.390 | 7.110 | 7.190 | 7.190 | 32,632,300 |
| 2026-01-30 | 7.350 | 7.400 | 7.150 | 7.190 | 7.190 | 33,662,070 |
| 2026-01-29 | 7.290 | 7.400 | 7.230 | 7.340 | 7.340 | 34,133,809 |
| 2026-01-28 | 7.460 | 7.540 | 7.290 | 7.310 | 7.310 | 47,305,887 |
| 2026-01-27 | 7.700 | 7.730 | 7.350 | 7.500 | 7.500 | 51,918,793 |
| 2026-01-26 | 7.900 | 7.910 | 7.680 | 7.750 | 7.750 | 55,607,102 |
| 2026-01-23 | 7.870 | 7.980 | 7.800 | 7.940 | 7.940 | 53,094,230 |
| 2026-01-22 | 7.950 | 8.030 | 7.850 | 7.870 | 7.870 | 61,972,980 |
| 2026-01-21 | 7.900 | 8.220 | 7.770 | 8.030 | 8.030 | 75,752,812 |
| 2026-01-20 | 8.150 | 8.370 | 7.930 | 8.010 | 8.010 | 87,600,094 |
| 2026-01-19 | 8.160 | 8.300 | 8.060 | 8.090 | 8.090 | 90,902,328 |
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.