Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.730 | 5.740 | 5.530 | 5.640 | 5.615 | 46,361,406 |
| 2025-01-20 | 5.630 | 5.920 | 5.560 | 5.730 | 5.704 | 71,740,626 |
| 2025-01-17 | 5.570 | 5.650 | 5.530 | 5.570 | 5.545 | 31,204,773 |
| 2025-01-16 | 5.690 | 5.720 | 5.550 | 5.630 | 5.605 | 47,229,646 |
| 2025-01-15 | 5.550 | 5.670 | 5.500 | 5.590 | 5.565 | 50,176,420 |
| 2025-01-14 | 5.270 | 5.550 | 5.270 | 5.540 | 5.515 | 60,569,153 |
| 2025-01-13 | 5.100 | 5.310 | 5.020 | 5.230 | 5.207 | 38,312,101 |
| 2025-01-10 | 5.450 | 5.530 | 5.220 | 5.240 | 5.217 | 55,356,849 |
| 2025-01-09 | 5.280 | 5.600 | 5.270 | 5.510 | 5.485 | 85,544,043 |
| 2025-01-08 | 5.290 | 5.350 | 5.090 | 5.290 | 5.266 | 51,766,702 |
| 2025-01-07 | 5.180 | 5.340 | 5.130 | 5.340 | 5.316 | 45,357,412 |
| 2025-01-06 | 5.140 | 5.240 | 4.990 | 5.160 | 5.137 | 47,669,976 |
| 2025-01-03 | 5.550 | 5.600 | 5.130 | 5.150 | 5.127 | 73,361,063 |
| 2025-01-02 | 5.830 | 5.920 | 5.510 | 5.590 | 5.565 | 63,101,534 |
| 2024-12-31 | 6.090 | 6.110 | 5.780 | 5.840 | 5.814 | 58,452,228 |
| 2024-12-30 | 6.220 | 6.360 | 6.080 | 6.090 | 6.063 | 53,438,841 |
| 2024-12-27 | 6.340 | 6.450 | 6.250 | 6.280 | 6.252 | 57,629,880 |
| 2024-12-26 | 6.210 | 6.440 | 6.180 | 6.340 | 6.312 | 78,815,255 |
| 2024-12-25 | 6.060 | 6.500 | 5.900 | 6.320 | 6.292 | 110,671,708 |
| 2024-12-24 | 5.930 | 6.100 | 5.860 | 6.040 | 6.013 | 61,840,202 |
| 2024-12-23 | 6.310 | 6.340 | 5.870 | 5.880 | 5.854 | 87,343,042 |
| 2024-12-20 | 6.250 | 6.480 | 6.220 | 6.360 | 6.332 | 75,825,598 |
| 2024-12-19 | 6.330 | 6.390 | 6.140 | 6.240 | 6.212 | 95,641,876 |
| 2024-12-18 | 6.450 | 6.700 | 6.300 | 6.510 | 6.481 | 94,202,055 |
| 2024-12-17 | 6.920 | 7.140 | 6.440 | 6.490 | 6.461 | 129,679,130 |
| 2024-12-16 | 7.270 | 7.310 | 6.840 | 6.900 | 6.869 | 156,203,231 |
| 2024-12-13 | 7.590 | 7.690 | 7.220 | 7.240 | 7.208 | 230,895,135 |
| 2024-12-12 | 6.960 | 7.690 | 6.910 | 7.690 | 7.656 | 222,238,889 |
| 2024-12-11 | 6.750 | 7.200 | 6.630 | 6.990 | 6.959 | 173,330,753 |
| 2024-12-10 | 6.840 | 7.340 | 6.670 | 6.840 | 6.809 | 198,144,011 |
| 2024-12-09 | 6.460 | 6.950 | 6.370 | 6.740 | 6.710 | 159,049,953 |
| 2024-12-06 | 6.390 | 6.570 | 6.370 | 6.400 | 6.371 | 91,377,655 |
| 2024-12-05 | 6.310 | 6.490 | 6.300 | 6.430 | 6.401 | 92,268,927 |
| 2024-12-04 | 6.450 | 6.590 | 6.290 | 6.360 | 6.332 | 128,470,196 |
| 2024-12-03 | 6.220 | 6.820 | 6.080 | 6.620 | 6.590 | 208,162,847 |
| 2024-12-02 | 5.990 | 6.260 | 5.970 | 6.210 | 6.182 | 117,423,964 |
| 2024-11-29 | 5.950 | 6.100 | 5.820 | 6.020 | 5.993 | 109,308,948 |
| 2024-11-28 | 5.970 | 6.220 | 5.870 | 6.030 | 6.003 | 131,438,257 |
| 2024-11-27 | 5.890 | 6.010 | 5.670 | 5.940 | 5.913 | 106,538,004 |
| 2024-11-26 | 6.320 | 6.390 | 5.980 | 5.990 | 5.963 | 131,868,606 |
| 2024-11-25 | 6.190 | 6.580 | 6.130 | 6.450 | 6.421 | 132,605,977 |
| 2024-11-22 | 6.840 | 6.840 | 6.200 | 6.280 | 6.252 | 173,605,471 |
| 2024-11-21 | 6.500 | 7.100 | 6.410 | 6.890 | 6.859 | 218,916,539 |
| 2024-11-20 | 6.300 | 6.880 | 6.210 | 6.650 | 6.620 | 203,698,380 |
| 2024-11-19 | 6.290 | 6.600 | 6.040 | 6.400 | 6.371 | 188,668,362 |
| 2024-11-18 | 6.100 | 6.680 | 5.810 | 6.450 | 6.421 | 250,795,947 |
| 2024-11-15 | 6.490 | 6.590 | 6.200 | 6.200 | 6.172 | 208,414,663 |
| 2024-11-14 | 7.370 | 7.430 | 6.890 | 6.890 | 6.859 | 215,877,338 |
| 2024-11-13 | 8.200 | 8.630 | 7.340 | 7.650 | 7.616 | 438,732,316 |
| 2024-11-12 | 7.010 | 8.150 | 7.010 | 8.150 | 8.114 | 331,343,066 |
| 2024-11-11 | 7.010 | 7.410 | 6.890 | 7.410 | 7.377 | 417,845,506 |
| 2024-11-08 | 6.740 | 6.740 | 6.740 | 6.740 | 6.710 | 13,067,399 |
| 2024-11-07 | 6.130 | 6.130 | 6.130 | 6.130 | 6.103 | 11,062,341 |
| 2024-11-06 | 5.040 | 5.570 | 5.020 | 5.570 | 5.545 | 143,051,994 |
| 2024-11-05 | 4.810 | 5.280 | 4.750 | 5.060 | 5.037 | 120,388,707 |
| 2024-11-04 | 4.550 | 4.920 | 4.510 | 4.850 | 4.828 | 90,035,574 |
| 2024-11-01 | 4.780 | 5.030 | 4.590 | 4.600 | 4.579 | 120,730,137 |
| 2024-10-31 | 4.520 | 4.710 | 4.460 | 4.600 | 4.579 | 65,022,155 |
| 2024-10-30 | 4.500 | 4.680 | 4.480 | 4.600 | 4.579 | 52,194,600 |
| 2024-10-29 | 4.650 | 4.660 | 4.500 | 4.510 | 4.490 | 54,332,100 |
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.