Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.060 | 6.160 | 5.850 | 5.860 | 5.834 | 92,045,297 |
| 2025-04-23 | 5.730 | 6.070 | 5.660 | 5.980 | 5.953 | 134,352,864 |
| 2025-04-22 | 5.480 | 6.060 | 5.470 | 5.870 | 5.844 | 138,301,813 |
| 2025-04-21 | 5.500 | 5.520 | 5.470 | 5.510 | 5.485 | 18,788,349 |
| 2025-04-18 | 5.500 | 5.540 | 5.400 | 5.470 | 5.446 | 20,529,828 |
| 2025-04-17 | 5.610 | 5.610 | 5.490 | 5.500 | 5.475 | 35,287,766 |
| 2025-04-16 | 5.410 | 5.720 | 5.300 | 5.670 | 5.645 | 58,287,773 |
| 2025-04-15 | 5.580 | 5.610 | 5.410 | 5.460 | 5.436 | 35,897,980 |
| 2025-04-14 | 5.620 | 5.700 | 5.580 | 5.600 | 5.575 | 48,626,666 |
| 2025-04-11 | 5.360 | 5.760 | 5.250 | 5.620 | 5.595 | 79,172,014 |
| 2025-04-10 | 5.380 | 5.420 | 5.230 | 5.420 | 5.396 | 67,602,324 |
| 2025-04-09 | 4.670 | 5.050 | 4.320 | 4.930 | 4.908 | 47,292,866 |
| 2025-04-08 | 4.710 | 4.990 | 4.700 | 4.750 | 4.729 | 34,404,527 |
| 2025-04-07 | 5.200 | 5.220 | 4.950 | 4.950 | 4.928 | 34,769,022 |
| 2025-04-03 | 5.320 | 5.500 | 5.280 | 5.500 | 5.475 | 27,826,630 |
| 2025-04-02 | 5.370 | 5.440 | 5.340 | 5.370 | 5.346 | 15,886,000 |
| 2025-04-01 | 5.350 | 5.420 | 5.330 | 5.370 | 5.346 | 15,298,715 |
| 2025-03-31 | 5.400 | 5.400 | 5.260 | 5.340 | 5.316 | 24,429,312 |
| 2025-03-28 | 5.550 | 5.600 | 5.440 | 5.440 | 5.416 | 24,694,752 |
| 2025-03-27 | 5.600 | 5.650 | 5.520 | 5.570 | 5.545 | 25,239,719 |
| 2025-03-26 | 5.600 | 5.740 | 5.510 | 5.670 | 5.645 | 31,575,789 |
| 2025-03-25 | 5.620 | 5.990 | 5.620 | 5.640 | 5.615 | 41,921,367 |
| 2025-03-24 | 5.810 | 5.860 | 5.420 | 5.600 | 5.575 | 62,532,779 |
| 2025-03-21 | 6.060 | 6.100 | 5.870 | 5.890 | 5.864 | 51,511,901 |
| 2025-03-20 | 6.080 | 6.170 | 6.020 | 6.120 | 6.093 | 74,652,003 |
| 2025-03-19 | 5.800 | 6.100 | 5.770 | 6.080 | 6.053 | 89,333,356 |
| 2025-03-18 | 5.820 | 5.840 | 5.760 | 5.820 | 5.794 | 26,658,418 |
| 2025-03-17 | 5.720 | 5.820 | 5.700 | 5.800 | 5.774 | 28,429,303 |
| 2025-03-14 | 5.660 | 5.740 | 5.570 | 5.730 | 5.704 | 32,360,596 |
| 2025-03-13 | 5.830 | 5.860 | 5.580 | 5.640 | 5.615 | 49,208,877 |
| 2025-03-12 | 5.810 | 5.950 | 5.810 | 5.860 | 5.834 | 45,947,195 |
| 2025-03-11 | 5.730 | 5.830 | 5.700 | 5.780 | 5.754 | 30,611,044 |
| 2025-03-10 | 5.830 | 5.940 | 5.760 | 5.830 | 5.804 | 28,228,868 |
| 2025-03-07 | 5.890 | 5.950 | 5.800 | 5.830 | 5.804 | 37,954,702 |
| 2025-03-06 | 5.820 | 5.970 | 5.800 | 5.890 | 5.864 | 41,387,407 |
| 2025-03-05 | 5.780 | 5.850 | 5.710 | 5.810 | 5.784 | 32,360,697 |
| 2025-03-04 | 5.680 | 5.820 | 5.650 | 5.790 | 5.764 | 31,091,056 |
| 2025-03-03 | 5.710 | 5.850 | 5.640 | 5.730 | 5.704 | 38,438,823 |
| 2025-02-28 | 6.100 | 6.140 | 5.700 | 5.740 | 5.714 | 61,098,419 |
| 2025-02-27 | 6.190 | 6.250 | 5.980 | 6.090 | 6.063 | 58,833,573 |
| 2025-02-26 | 6.180 | 6.300 | 6.150 | 6.200 | 6.172 | 60,821,804 |
| 2025-02-25 | 6.090 | 6.320 | 6.040 | 6.200 | 6.172 | 59,920,460 |
| 2025-02-24 | 6.180 | 6.300 | 6.140 | 6.170 | 6.142 | 59,377,721 |
| 2025-02-21 | 6.390 | 6.440 | 6.200 | 6.240 | 6.212 | 97,179,026 |
| 2025-02-20 | 6.430 | 6.670 | 6.340 | 6.460 | 6.431 | 116,856,025 |
| 2025-02-19 | 6.270 | 6.530 | 6.180 | 6.520 | 6.491 | 127,502,307 |
| 2025-02-18 | 6.090 | 6.690 | 6.020 | 6.380 | 6.352 | 175,401,147 |
| 2025-02-17 | 5.940 | 6.100 | 5.860 | 6.100 | 6.073 | 80,027,896 |
| 2025-02-14 | 5.890 | 6.100 | 5.820 | 5.970 | 5.943 | 92,472,204 |
| 2025-02-13 | 5.830 | 6.180 | 5.820 | 5.920 | 5.894 | 112,457,472 |
| 2025-02-12 | 5.780 | 5.840 | 5.740 | 5.820 | 5.794 | 38,774,965 |
| 2025-02-11 | 5.850 | 5.860 | 5.720 | 5.790 | 5.764 | 38,471,256 |
| 2025-02-10 | 5.810 | 5.880 | 5.730 | 5.850 | 5.824 | 57,592,363 |
| 2025-02-07 | 5.770 | 5.860 | 5.680 | 5.810 | 5.784 | 62,416,093 |
| 2025-02-06 | 5.460 | 5.710 | 5.450 | 5.710 | 5.685 | 43,991,050 |
| 2025-02-05 | 5.420 | 5.520 | 5.380 | 5.500 | 5.475 | 32,394,472 |
| 2025-01-27 | 5.540 | 5.610 | 5.380 | 5.390 | 5.366 | 32,045,938 |
| 2025-01-24 | 5.480 | 5.550 | 5.460 | 5.540 | 5.515 | 31,323,347 |
| 2025-01-23 | 5.560 | 5.690 | 5.500 | 5.500 | 5.475 | 41,775,929 |
| 2025-01-22 | 5.600 | 5.630 | 5.480 | 5.500 | 5.475 | 34,580,438 |
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.