Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.780 | 6.960 | 6.750 | 6.850 | 6.850 | 33,732,014 |
| 2025-10-21 | 6.720 | 6.840 | 6.700 | 6.810 | 6.810 | 28,292,004 |
| 2025-10-20 | 6.730 | 6.770 | 6.660 | 6.720 | 6.720 | 30,937,111 |
| 2025-10-17 | 6.840 | 6.860 | 6.630 | 6.630 | 6.630 | 37,428,611 |
| 2025-10-16 | 7.000 | 7.020 | 6.830 | 6.840 | 6.840 | 37,029,500 |
| 2025-10-15 | 6.900 | 7.010 | 6.880 | 7.000 | 7.000 | 42,303,702 |
| 2025-10-14 | 7.050 | 7.140 | 6.850 | 6.860 | 6.860 | 59,643,412 |
| 2025-10-13 | 6.900 | 7.010 | 6.730 | 7.000 | 7.000 | 57,134,438 |
| 2025-10-10 | 7.190 | 7.420 | 7.140 | 7.170 | 7.170 | 71,964,638 |
| 2025-10-09 | 7.300 | 7.330 | 7.180 | 7.230 | 7.230 | 86,203,193 |
| 2025-09-30 | 7.230 | 7.490 | 7.140 | 7.400 | 7.400 | 146,820,316 |
| 2025-09-29 | 7.400 | 7.500 | 7.160 | 7.230 | 7.230 | 145,039,958 |
| 2025-09-26 | 7.010 | 7.390 | 7.010 | 7.390 | 7.390 | 93,624,504 |
| 2025-09-25 | 6.830 | 6.860 | 6.710 | 6.720 | 6.720 | 33,333,468 |
| 2025-09-24 | 6.680 | 6.880 | 6.670 | 6.870 | 6.870 | 35,919,839 |
| 2025-09-23 | 6.760 | 6.880 | 6.630 | 6.740 | 6.740 | 46,079,742 |
| 2025-09-22 | 6.820 | 6.890 | 6.750 | 6.800 | 6.800 | 33,523,221 |
| 2025-09-19 | 6.900 | 6.950 | 6.760 | 6.830 | 6.830 | 44,780,677 |
| 2025-09-18 | 7.110 | 7.210 | 6.830 | 6.930 | 6.930 | 79,491,165 |
| 2025-09-17 | 7.250 | 7.250 | 7.110 | 7.130 | 7.130 | 62,261,588 |
| 2025-09-16 | 7.120 | 7.350 | 7.060 | 7.260 | 7.260 | 93,939,750 |
| 2025-09-15 | 6.970 | 7.340 | 6.940 | 7.200 | 7.200 | 115,451,355 |
| 2025-09-12 | 6.940 | 7.060 | 6.880 | 6.980 | 6.980 | 49,855,073 |
| 2025-09-11 | 6.920 | 6.950 | 6.790 | 6.940 | 6.940 | 49,136,923 |
| 2025-09-10 | 7.000 | 7.040 | 6.910 | 6.960 | 6.960 | 57,515,692 |
| 2025-09-09 | 6.860 | 7.200 | 6.730 | 7.070 | 7.070 | 112,644,909 |
| 2025-09-08 | 6.720 | 6.800 | 6.680 | 6.790 | 6.790 | 36,107,680 |
| 2025-09-05 | 6.630 | 6.720 | 6.550 | 6.720 | 6.720 | 37,012,516 |
| 2025-09-04 | 6.640 | 6.740 | 6.520 | 6.630 | 6.630 | 43,388,037 |
| 2025-09-03 | 6.800 | 6.890 | 6.570 | 6.600 | 6.600 | 46,226,780 |
| 2025-09-02 | 6.920 | 6.920 | 6.700 | 6.790 | 6.790 | 54,992,980 |
| 2025-09-01 | 6.850 | 6.930 | 6.760 | 6.930 | 6.930 | 55,702,206 |
| 2025-08-29 | 6.940 | 7.020 | 6.870 | 6.870 | 6.870 | 51,143,000 |
| 2025-08-28 | 6.920 | 7.040 | 6.700 | 6.970 | 6.970 | 77,040,223 |
| 2025-08-27 | 7.240 | 7.310 | 6.950 | 6.950 | 6.950 | 100,865,789 |
| 2025-08-26 | 7.260 | 7.340 | 7.210 | 7.270 | 7.270 | 75,984,026 |
| 2025-08-25 | 7.450 | 7.480 | 7.220 | 7.280 | 7.280 | 118,523,089 |
| 2025-08-22 | 7.500 | 7.530 | 7.410 | 7.490 | 7.490 | 113,698,326 |
| 2025-08-21 | 7.400 | 7.790 | 7.230 | 7.650 | 7.650 | 212,919,612 |
| 2025-08-20 | 7.520 | 7.600 | 7.320 | 7.390 | 7.390 | 188,669,141 |
| 2025-08-19 | 6.900 | 7.600 | 6.880 | 7.600 | 7.600 | 206,856,477 |
| 2025-08-18 | 7.070 | 7.100 | 6.870 | 6.910 | 6.910 | 110,320,130 |
| 2025-08-15 | 6.670 | 7.000 | 6.650 | 6.970 | 6.970 | 137,002,355 |
| 2025-08-14 | 6.640 | 6.950 | 6.640 | 6.730 | 6.730 | 128,915,455 |
| 2025-08-13 | 6.610 | 6.640 | 6.600 | 6.620 | 6.620 | 35,113,700 |
| 2025-08-12 | 6.640 | 6.650 | 6.580 | 6.610 | 6.610 | 28,827,123 |
| 2025-08-11 | 6.580 | 6.650 | 6.560 | 6.650 | 6.650 | 41,412,225 |
| 2025-08-08 | 6.540 | 6.580 | 6.500 | 6.580 | 6.580 | 29,088,188 |
| 2025-08-07 | 6.620 | 6.620 | 6.550 | 6.560 | 6.560 | 31,157,753 |
| 2025-08-06 | 6.600 | 6.670 | 6.530 | 6.630 | 6.630 | 43,899,169 |
| 2025-08-05 | 6.500 | 6.640 | 6.490 | 6.620 | 6.620 | 47,860,834 |
| 2025-08-04 | 6.400 | 6.490 | 6.380 | 6.490 | 6.490 | 19,255,690 |
| 2025-08-01 | 6.430 | 6.500 | 6.420 | 6.460 | 6.460 | 18,642,266 |
| 2025-07-31 | 6.570 | 6.570 | 6.450 | 6.460 | 6.460 | 33,846,913 |
| 2025-07-30 | 6.520 | 6.590 | 6.470 | 6.580 | 6.580 | 40,231,100 |
| 2025-07-29 | 6.580 | 6.610 | 6.500 | 6.550 | 6.550 | 37,282,000 |
| 2025-07-28 | 6.620 | 6.650 | 6.580 | 6.610 | 6.610 | 32,550,480 |
| 2025-07-25 | 6.640 | 6.650 | 6.590 | 6.620 | 6.620 | 32,652,185 |
| 2025-07-24 | 6.580 | 6.670 | 6.560 | 6.660 | 6.660 | 42,319,035 |
| 2025-07-23 | 6.680 | 6.700 | 6.570 | 6.590 | 6.590 | 52,779,900 |
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.