Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.780 | 6.780 | 6.660 | 6.700 | 6.700 | 57,714,535 |
| 2025-07-21 | 6.760 | 6.800 | 6.700 | 6.800 | 6.800 | 54,550,661 |
| 2025-07-18 | 6.830 | 6.860 | 6.720 | 6.760 | 6.760 | 72,573,400 |
| 2025-07-17 | 6.690 | 7.020 | 6.680 | 6.880 | 6.880 | 155,008,026 |
| 2025-07-16 | 6.540 | 6.650 | 6.510 | 6.580 | 6.580 | 40,146,167 |
| 2025-07-15 | 6.690 | 6.710 | 6.450 | 6.570 | 6.570 | 80,125,818 |
| 2025-07-14 | 6.640 | 6.850 | 6.610 | 6.790 | 6.790 | 78,977,300 |
| 2025-07-11 | 6.630 | 6.680 | 6.590 | 6.670 | 6.670 | 46,353,879 |
| 2025-07-10 | 6.680 | 6.720 | 6.620 | 6.660 | 6.660 | 46,378,540 |
| 2025-07-09 | 6.730 | 6.840 | 6.680 | 6.720 | 6.720 | 79,367,800 |
| 2025-07-08 | 6.660 | 6.740 | 6.630 | 6.710 | 6.680 | 47,296,366 |
| 2025-07-07 | 6.630 | 6.690 | 6.540 | 6.680 | 6.650 | 36,695,864 |
| 2025-07-04 | 6.760 | 6.760 | 6.620 | 6.650 | 6.620 | 62,473,273 |
| 2025-07-03 | 6.760 | 6.820 | 6.720 | 6.780 | 6.750 | 49,866,861 |
| 2025-07-02 | 6.850 | 6.900 | 6.740 | 6.780 | 6.750 | 71,007,500 |
| 2025-07-01 | 7.090 | 7.120 | 6.850 | 6.910 | 6.879 | 122,212,484 |
| 2025-06-30 | 6.560 | 7.190 | 6.550 | 7.060 | 7.028 | 179,840,704 |
| 2025-06-27 | 6.760 | 6.800 | 6.600 | 6.610 | 6.580 | 80,097,631 |
| 2025-06-26 | 6.600 | 6.710 | 6.570 | 6.600 | 6.571 | 73,798,405 |
| 2025-06-25 | 6.590 | 6.670 | 6.540 | 6.640 | 6.610 | 76,391,590 |
| 2025-06-24 | 6.520 | 6.730 | 6.520 | 6.640 | 6.610 | 102,858,502 |
| 2025-06-23 | 6.250 | 6.440 | 6.210 | 6.430 | 6.401 | 52,254,243 |
| 2025-06-20 | 6.310 | 6.380 | 6.200 | 6.350 | 6.322 | 66,067,539 |
| 2025-06-19 | 6.550 | 6.600 | 6.310 | 6.320 | 6.292 | 77,797,400 |
| 2025-06-18 | 6.640 | 6.640 | 6.450 | 6.530 | 6.501 | 77,313,316 |
| 2025-06-17 | 6.780 | 6.800 | 6.620 | 6.650 | 6.620 | 82,001,331 |
| 2025-06-16 | 6.710 | 6.820 | 6.580 | 6.810 | 6.780 | 93,760,243 |
| 2025-06-13 | 7.100 | 7.110 | 6.770 | 6.830 | 6.800 | 147,823,906 |
| 2025-06-12 | 6.910 | 7.320 | 6.910 | 7.180 | 7.148 | 215,245,145 |
| 2025-06-11 | 6.820 | 7.380 | 6.820 | 7.040 | 7.009 | 226,982,896 |
| 2025-06-10 | 6.990 | 6.990 | 6.660 | 6.740 | 6.710 | 150,352,107 |
| 2025-06-09 | 6.690 | 7.100 | 6.670 | 7.050 | 7.019 | 202,460,577 |
| 2025-06-06 | 6.620 | 6.760 | 6.530 | 6.660 | 6.630 | 104,904,884 |
| 2025-06-05 | 6.780 | 6.780 | 6.600 | 6.670 | 6.640 | 109,365,624 |
| 2025-06-04 | 6.750 | 6.900 | 6.670 | 6.740 | 6.710 | 112,996,310 |
| 2025-06-03 | 6.560 | 6.960 | 6.560 | 6.810 | 6.780 | 137,813,273 |
| 2025-05-30 | 7.010 | 7.040 | 6.670 | 6.680 | 6.650 | 176,575,370 |
| 2025-05-29 | 6.980 | 7.200 | 6.980 | 7.080 | 7.048 | 198,491,610 |
| 2025-05-28 | 7.230 | 7.600 | 7.040 | 7.080 | 7.048 | 257,131,803 |
| 2025-05-27 | 7.050 | 7.310 | 6.980 | 7.250 | 7.218 | 268,112,232 |
| 2025-05-26 | 7.100 | 7.340 | 6.810 | 7.110 | 7.078 | 312,647,475 |
| 2025-05-23 | 7.580 | 7.600 | 7.410 | 7.410 | 7.377 | 373,869,873 |
| 2025-05-22 | 8.590 | 9.300 | 8.020 | 8.230 | 8.193 | 571,521,132 |
| 2025-05-21 | 8.470 | 8.470 | 8.470 | 8.470 | 8.432 | 9,514,368 |
| 2025-05-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.666 | 9,544,740 |
| 2025-05-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.969 | 25,582,339 |
| 2025-05-16 | 5.750 | 6.360 | 5.750 | 6.360 | 6.332 | 195,172,916 |
| 2025-05-15 | 5.870 | 5.910 | 5.760 | 5.780 | 5.754 | 28,849,480 |
| 2025-05-14 | 5.850 | 6.030 | 5.820 | 5.870 | 5.844 | 36,184,800 |
| 2025-05-13 | 6.100 | 6.140 | 5.870 | 5.880 | 5.854 | 52,031,221 |
| 2025-05-12 | 6.010 | 6.220 | 6.010 | 6.050 | 6.023 | 60,953,775 |
| 2025-05-09 | 6.050 | 6.240 | 5.850 | 5.930 | 5.904 | 76,630,975 |
| 2025-05-08 | 5.860 | 6.070 | 5.830 | 6.010 | 5.983 | 63,731,935 |
| 2025-05-07 | 5.850 | 5.990 | 5.830 | 5.910 | 5.884 | 60,770,350 |
| 2025-05-06 | 5.610 | 5.810 | 5.610 | 5.810 | 5.784 | 39,827,491 |
| 2025-04-30 | 5.570 | 5.670 | 5.570 | 5.590 | 5.565 | 32,287,500 |
| 2025-04-29 | 5.560 | 5.680 | 5.560 | 5.590 | 5.565 | 25,753,138 |
| 2025-04-28 | 5.710 | 5.750 | 5.550 | 5.560 | 5.535 | 38,237,542 |
| 2025-04-25 | 5.880 | 5.920 | 5.730 | 5.750 | 5.724 | 49,727,306 |
| 2025-04-24 | 6.060 | 6.160 | 5.850 | 5.860 | 5.834 | 92,045,297 |
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.