Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.460 | 4.640 | 4.430 | 4.640 | 4.619 | 73,370,729 |
| 2024-10-25 | 4.450 | 4.500 | 4.400 | 4.430 | 4.410 | 59,561,731 |
| 2024-10-24 | 4.310 | 4.420 | 4.240 | 4.360 | 4.341 | 61,334,304 |
| 2024-10-23 | 4.190 | 4.300 | 4.180 | 4.280 | 4.261 | 36,523,412 |
| 2024-10-22 | 4.140 | 4.210 | 4.130 | 4.210 | 4.191 | 31,453,900 |
| 2024-10-21 | 4.180 | 4.200 | 4.120 | 4.140 | 4.122 | 35,013,001 |
| 2024-10-18 | 4.050 | 4.220 | 4.040 | 4.190 | 4.171 | 38,712,557 |
| 2024-10-17 | 4.160 | 4.200 | 4.040 | 4.070 | 4.052 | 31,994,500 |
| 2024-10-16 | 4.150 | 4.220 | 4.130 | 4.150 | 4.131 | 26,898,200 |
| 2024-10-15 | 4.280 | 4.290 | 4.190 | 4.190 | 4.171 | 34,197,097 |
| 2024-10-14 | 4.240 | 4.330 | 4.170 | 4.320 | 4.301 | 47,273,100 |
| 2024-10-11 | 4.180 | 4.350 | 4.130 | 4.270 | 4.251 | 57,732,225 |
| 2024-10-10 | 4.180 | 4.320 | 4.130 | 4.200 | 4.181 | 37,796,675 |
| 2024-10-09 | 4.440 | 4.440 | 4.130 | 4.130 | 4.112 | 64,097,976 |
| 2024-10-08 | 4.760 | 4.770 | 4.280 | 4.560 | 4.540 | 94,752,005 |
| 2024-09-30 | 4.130 | 4.420 | 4.110 | 4.360 | 4.341 | 81,037,020 |
| 2024-09-27 | 3.990 | 4.100 | 3.960 | 4.060 | 4.042 | 42,994,000 |
| 2024-09-26 | 3.870 | 3.950 | 3.850 | 3.940 | 3.922 | 27,965,851 |
| 2024-09-25 | 3.880 | 3.960 | 3.860 | 3.880 | 3.863 | 30,647,800 |
| 2024-09-24 | 3.800 | 3.890 | 3.760 | 3.890 | 3.873 | 25,284,462 |
| 2024-09-23 | 3.770 | 3.800 | 3.750 | 3.790 | 3.773 | 9,403,400 |
| 2024-09-20 | 3.780 | 3.800 | 3.750 | 3.770 | 3.753 | 8,767,400 |
| 2024-09-19 | 3.720 | 3.790 | 3.700 | 3.780 | 3.763 | 12,392,100 |
| 2024-09-18 | 3.720 | 3.730 | 3.640 | 3.710 | 3.693 | 9,460,200 |
| 2024-09-13 | 3.770 | 3.790 | 3.700 | 3.710 | 3.693 | 8,515,603 |
| 2024-09-12 | 3.750 | 3.800 | 3.750 | 3.770 | 3.753 | 9,162,203 |
| 2024-09-11 | 3.770 | 3.790 | 3.740 | 3.760 | 3.743 | 8,759,300 |
| 2024-09-10 | 3.720 | 3.790 | 3.710 | 3.790 | 3.773 | 12,491,100 |
| 2024-09-09 | 3.710 | 3.750 | 3.650 | 3.740 | 3.723 | 10,515,300 |
| 2024-09-06 | 3.780 | 3.780 | 3.700 | 3.710 | 3.693 | 9,878,501 |
| 2024-09-05 | 3.730 | 3.790 | 3.730 | 3.760 | 3.743 | 10,269,275 |
| 2024-09-04 | 3.730 | 3.760 | 3.700 | 3.740 | 3.723 | 8,554,104 |
| 2024-09-03 | 3.710 | 3.750 | 3.700 | 3.730 | 3.713 | 7,882,900 |
| 2024-09-02 | 3.740 | 3.770 | 3.690 | 3.700 | 3.684 | 13,526,900 |
| 2024-08-30 | 3.680 | 3.780 | 3.670 | 3.730 | 3.713 | 18,853,089 |
| 2024-08-29 | 3.630 | 3.700 | 3.620 | 3.690 | 3.674 | 19,814,672 |
| 2024-08-28 | 3.530 | 3.600 | 3.530 | 3.590 | 3.574 | 6,761,877 |
| 2024-08-27 | 3.590 | 3.610 | 3.530 | 3.540 | 3.524 | 6,835,204 |
| 2024-08-26 | 3.550 | 3.620 | 3.550 | 3.610 | 3.594 | 6,683,125 |
| 2024-08-23 | 3.550 | 3.570 | 3.500 | 3.570 | 3.554 | 8,636,023 |
| 2024-08-22 | 3.610 | 3.620 | 3.550 | 3.550 | 3.534 | 9,391,523 |
| 2024-08-21 | 3.590 | 3.630 | 3.580 | 3.620 | 3.604 | 6,687,125 |
| 2024-08-20 | 3.650 | 3.670 | 3.590 | 3.610 | 3.594 | 8,557,701 |
| 2024-08-19 | 3.700 | 3.720 | 3.660 | 3.670 | 3.654 | 8,641,400 |
| 2024-08-16 | 3.670 | 3.720 | 3.640 | 3.710 | 3.693 | 13,688,100 |
| 2024-08-15 | 3.610 | 3.660 | 3.570 | 3.660 | 3.644 | 11,898,301 |
| 2024-08-14 | 3.610 | 3.650 | 3.600 | 3.610 | 3.594 | 7,513,400 |
| 2024-08-13 | 3.590 | 3.620 | 3.570 | 3.620 | 3.604 | 6,197,200 |
| 2024-08-12 | 3.620 | 3.630 | 3.560 | 3.580 | 3.564 | 9,492,700 |
| 2024-08-09 | 3.640 | 3.680 | 3.630 | 3.630 | 3.614 | 8,515,700 |
| 2024-08-08 | 3.640 | 3.670 | 3.580 | 3.630 | 3.614 | 12,137,500 |
| 2024-08-07 | 3.690 | 3.700 | 3.660 | 3.660 | 3.644 | 10,356,406 |
| 2024-08-06 | 3.700 | 3.730 | 3.650 | 3.680 | 3.664 | 13,415,102 |
| 2024-08-05 | 3.700 | 3.790 | 3.660 | 3.660 | 3.644 | 16,263,000 |
| 2024-08-02 | 3.780 | 3.830 | 3.740 | 3.760 | 3.743 | 16,486,499 |
| 2024-08-01 | 3.810 | 3.840 | 3.770 | 3.810 | 3.793 | 16,954,000 |
| 2024-07-31 | 3.720 | 3.810 | 3.690 | 3.790 | 3.773 | 18,583,915 |
| 2024-07-30 | 3.690 | 3.710 | 3.660 | 3.700 | 3.684 | 12,346,965 |
| 2024-07-29 | 3.700 | 3.740 | 3.670 | 3.710 | 3.693 | 10,689,958 |
| 2024-07-26 | 3.630 | 3.740 | 3.630 | 3.720 | 3.703 | 13,297,100 |
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.