Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.820 | 8.550 | 7.740 | 8.160 | 8.160 | 157,958,650 |
| 2026-01-15 | 7.930 | 8.050 | 7.750 | 7.770 | 7.770 | 88,213,200 |
| 2026-01-14 | 7.620 | 8.120 | 7.620 | 8.010 | 8.010 | 170,284,265 |
| 2026-01-13 | 7.880 | 7.890 | 7.570 | 7.600 | 7.600 | 95,505,734 |
| 2026-01-12 | 7.890 | 7.990 | 7.730 | 7.930 | 7.930 | 158,571,331 |
| 2026-01-09 | 8.000 | 8.180 | 7.630 | 7.790 | 7.790 | 259,571,216 |
| 2026-01-08 | 7.120 | 7.790 | 7.080 | 7.790 | 7.790 | 74,399,278 |
| 2026-01-07 | 7.280 | 7.320 | 7.080 | 7.080 | 7.080 | 78,569,269 |
| 2026-01-06 | 7.300 | 7.480 | 7.300 | 7.330 | 7.330 | 73,426,098 |
| 2026-01-05 | 7.280 | 7.300 | 7.140 | 7.190 | 7.190 | 55,234,118 |
| 2025-12-31 | 7.390 | 7.480 | 7.250 | 7.330 | 7.330 | 55,601,390 |
| 2025-12-30 | 7.450 | 7.560 | 7.360 | 7.430 | 7.430 | 69,652,700 |
| 2025-12-29 | 7.290 | 7.690 | 7.260 | 7.540 | 7.540 | 109,101,558 |
| 2025-12-26 | 7.370 | 7.460 | 7.170 | 7.270 | 7.270 | 73,345,541 |
| 2025-12-25 | 7.320 | 7.550 | 7.280 | 7.430 | 7.430 | 84,991,192 |
| 2025-12-24 | 7.120 | 7.590 | 7.120 | 7.430 | 7.430 | 107,596,115 |
| 2025-12-23 | 7.110 | 7.340 | 7.070 | 7.200 | 7.200 | 72,653,856 |
| 2025-12-22 | 7.210 | 7.250 | 7.100 | 7.130 | 7.130 | 48,043,700 |
| 2025-12-19 | 7.150 | 7.220 | 7.120 | 7.200 | 7.200 | 57,596,756 |
| 2025-12-18 | 6.910 | 7.370 | 6.820 | 7.230 | 7.230 | 102,100,762 |
| 2025-12-17 | 7.140 | 7.150 | 6.900 | 6.960 | 6.960 | 44,905,700 |
| 2025-12-16 | 7.020 | 7.100 | 6.970 | 7.020 | 7.020 | 42,679,800 |
| 2025-12-15 | 6.880 | 7.150 | 6.870 | 7.050 | 7.050 | 54,932,800 |
| 2025-12-12 | 6.890 | 6.950 | 6.800 | 6.930 | 6.930 | 33,730,115 |
| 2025-12-11 | 6.960 | 7.050 | 6.870 | 6.890 | 6.890 | 37,411,824 |
| 2025-12-10 | 6.960 | 7.080 | 6.910 | 6.990 | 6.990 | 35,742,546 |
| 2025-12-09 | 7.160 | 7.170 | 6.980 | 7.000 | 7.000 | 60,245,300 |
| 2025-12-08 | 7.080 | 7.390 | 6.980 | 7.240 | 7.240 | 85,720,202 |
| 2025-12-05 | 7.160 | 7.250 | 7.050 | 7.090 | 7.090 | 69,202,354 |
| 2025-12-04 | 6.990 | 7.260 | 6.920 | 7.170 | 7.170 | 103,810,655 |
| 2025-12-03 | 6.950 | 7.030 | 6.850 | 6.990 | 6.990 | 55,691,275 |
| 2025-12-02 | 7.010 | 7.040 | 6.930 | 6.970 | 6.970 | 44,492,338 |
| 2025-12-01 | 6.890 | 7.170 | 6.890 | 7.050 | 7.050 | 78,548,884 |
| 2025-11-28 | 6.760 | 7.100 | 6.750 | 6.940 | 6.940 | 91,079,415 |
| 2025-11-27 | 6.810 | 6.910 | 6.740 | 6.810 | 6.810 | 111,316,229 |
| 2025-11-26 | 6.390 | 7.040 | 6.370 | 7.040 | 7.040 | 126,386,892 |
| 2025-11-25 | 6.390 | 6.450 | 6.370 | 6.400 | 6.400 | 15,561,500 |
| 2025-11-24 | 6.280 | 6.410 | 6.230 | 6.380 | 6.380 | 21,019,523 |
| 2025-11-21 | 6.480 | 6.520 | 6.240 | 6.290 | 6.290 | 33,408,246 |
| 2025-11-20 | 6.620 | 6.650 | 6.530 | 6.540 | 6.540 | 19,387,200 |
| 2025-11-19 | 6.690 | 6.700 | 6.580 | 6.610 | 6.610 | 21,958,300 |
| 2025-11-18 | 6.800 | 6.800 | 6.640 | 6.680 | 6.680 | 29,108,641 |
| 2025-11-17 | 6.840 | 6.850 | 6.740 | 6.810 | 6.810 | 27,746,695 |
| 2025-11-14 | 6.870 | 6.950 | 6.840 | 6.880 | 6.880 | 27,485,000 |
| 2025-11-13 | 6.980 | 7.000 | 6.870 | 6.910 | 6.910 | 32,973,183 |
| 2025-11-12 | 6.900 | 6.920 | 6.800 | 6.870 | 6.870 | 33,018,900 |
| 2025-11-11 | 6.820 | 7.000 | 6.790 | 6.930 | 6.930 | 55,317,204 |
| 2025-11-10 | 6.760 | 6.810 | 6.720 | 6.810 | 6.810 | 25,971,200 |
| 2025-11-07 | 6.720 | 6.810 | 6.710 | 6.780 | 6.780 | 27,040,150 |
| 2025-11-06 | 6.750 | 6.780 | 6.710 | 6.770 | 6.770 | 25,546,412 |
| 2025-11-05 | 6.640 | 6.780 | 6.610 | 6.750 | 6.750 | 28,402,328 |
| 2025-11-04 | 6.740 | 6.740 | 6.640 | 6.700 | 6.700 | 22,644,776 |
| 2025-11-03 | 6.720 | 6.750 | 6.650 | 6.740 | 6.740 | 23,293,183 |
| 2025-10-31 | 6.600 | 6.710 | 6.600 | 6.670 | 6.670 | 24,491,083 |
| 2025-10-30 | 6.720 | 6.760 | 6.580 | 6.590 | 6.590 | 31,987,160 |
| 2025-10-29 | 6.700 | 6.720 | 6.620 | 6.720 | 6.720 | 28,961,632 |
| 2025-10-28 | 6.780 | 6.800 | 6.690 | 6.700 | 6.700 | 26,977,114 |
| 2025-10-27 | 6.850 | 6.850 | 6.740 | 6.770 | 6.770 | 27,357,100 |
| 2025-10-24 | 6.810 | 6.880 | 6.790 | 6.810 | 6.810 | 26,473,614 |
| 2025-10-23 | 6.780 | 6.840 | 6.690 | 6.820 | 6.820 | 32,705,655 |
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.