Tian Jin Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.830 | 6.500 | 5.800 | 6.310 | 6.310 | 117,416,588 |
| 2026-10-19 | 6.200 | 6.560 | 6.000 | 6.030 | 6.030 | 123,911,488 |
| 2026-10-16 | 5.450 | 5.960 | 5.360 | 5.960 | 5.960 | 66,438,990 |
| 2026-10-15 | 5.250 | 5.640 | 5.220 | 5.420 | 5.420 | 20,981,801 |
| 2026-10-14 | 5.470 | 5.480 | 5.370 | 5.380 | 5.380 | 8,743,100 |
| 2026-10-13 | 5.460 | 5.500 | 5.350 | 5.470 | 5.470 | 11,171,500 |
| 2026-10-12 | 5.580 | 5.580 | 5.480 | 5.480 | 5.480 | 9,991,800 |
| 2026-10-09 | 5.600 | 5.620 | 5.400 | 5.580 | 5.580 | 21,720,801 |
| 2026-10-08 | 5.750 | 5.790 | 5.600 | 5.630 | 5.630 | 21,392,439 |
| 2026-09-30 | 5.690 | 5.940 | 5.660 | 5.820 | 5.820 | 30,495,080 |
| 2026-09-29 | 5.570 | 5.780 | 5.540 | 5.680 | 5.680 | 15,705,398 |
| 2026-09-28 | 5.650 | 5.730 | 5.580 | 5.610 | 5.610 | 15,262,341 |
| 2026-09-24 | 5.710 | 5.870 | 5.650 | 5.650 | 5.650 | 23,867,086 |
| 2026-09-23 | 5.770 | 5.820 | 5.650 | 5.670 | 5.670 | 17,706,340 |
| 2026-09-22 | 5.870 | 5.900 | 5.780 | 5.800 | 5.800 | 17,322,604 |
| 2026-09-21 | 5.780 | 5.870 | 5.780 | 5.840 | 5.840 | 23,714,035 |
| 2026-09-18 | 5.920 | 5.970 | 5.810 | 5.820 | 5.820 | 46,748,301 |
| 2026-09-17 | 5.510 | 6.130 | 5.510 | 5.940 | 5.940 | 80,088,258 |
| 2026-09-16 | 5.540 | 5.630 | 5.480 | 5.570 | 5.570 | 11,025,202 |
| 2026-09-15 | 5.840 | 5.840 | 5.570 | 5.580 | 5.580 | 23,005,600 |
| 2026-09-14 | 5.890 | 5.930 | 5.770 | 5.800 | 5.800 | 20,649,000 |
| 2026-09-11 | 5.690 | 5.990 | 5.550 | 5.910 | 5.910 | 42,597,059 |
| 2026-09-10 | 5.620 | 5.830 | 5.540 | 5.740 | 5.740 | 33,902,500 |
| 2026-09-09 | 5.710 | 5.710 | 5.640 | 5.660 | 5.660 | 10,706,400 |
| 2026-09-08 | 5.690 | 5.710 | 5.650 | 5.700 | 5.700 | 11,017,900 |
| 2026-09-07 | 5.680 | 5.730 | 5.650 | 5.690 | 5.690 | 11,426,400 |
| 2026-09-04 | 5.870 | 5.870 | 5.700 | 5.720 | 5.720 | 20,001,301 |
| 2026-09-03 | 5.830 | 5.990 | 5.800 | 5.810 | 5.810 | 36,840,906 |
| 2026-09-02 | 5.670 | 5.970 | 5.630 | 5.780 | 5.780 | 33,864,914 |
| 2026-09-01 | 5.660 | 5.740 | 5.640 | 5.720 | 5.720 | 13,833,688 |
| 2026-08-31 | 5.610 | 5.650 | 5.570 | 5.640 | 5.640 | 10,209,760 |
| 2026-08-28 | 5.640 | 5.670 | 5.610 | 5.650 | 5.650 | 9,370,516 |
| 2026-08-27 | 5.630 | 5.680 | 5.580 | 5.650 | 5.650 | 12,948,772 |
| 2026-08-26 | 5.740 | 5.740 | 5.590 | 5.650 | 5.650 | 21,795,400 |
| 2026-08-25 | 5.540 | 5.790 | 5.540 | 5.760 | 5.760 | 29,937,488 |
| 2026-08-24 | 5.530 | 5.590 | 5.440 | 5.500 | 5.500 | 9,776,100 |
| 2026-08-21 | 5.420 | 5.530 | 5.380 | 5.520 | 5.520 | 11,483,763 |
| 2026-08-20 | 5.400 | 5.510 | 5.400 | 5.460 | 5.460 | 13,912,700 |
| 2026-08-19 | 5.580 | 5.590 | 5.340 | 5.360 | 5.360 | 22,460,100 |
| 2026-08-18 | 5.640 | 5.840 | 5.570 | 5.650 | 5.650 | 24,896,801 |
| 2026-08-17 | 5.580 | 5.640 | 5.520 | 5.630 | 5.630 | 11,377,100 |
| 2026-08-14 | 5.620 | 5.640 | 5.550 | 5.580 | 5.580 | 12,623,000 |
| 2026-08-13 | 5.700 | 5.730 | 5.610 | 5.610 | 5.610 | 12,214,000 |
| 2026-08-12 | 5.630 | 5.710 | 5.580 | 5.680 | 5.680 | 14,682,543 |
| 2026-08-11 | 5.720 | 5.720 | 5.590 | 5.660 | 5.660 | 12,267,800 |
| 2026-08-10 | 5.650 | 5.730 | 5.550 | 5.710 | 5.710 | 15,607,692 |
| 2026-08-07 | 5.670 | 5.680 | 5.540 | 5.620 | 5.620 | 15,406,400 |
| 2026-08-06 | 5.720 | 5.750 | 5.570 | 5.670 | 5.670 | 20,719,600 |
| 2026-08-05 | 5.670 | 5.880 | 5.670 | 5.760 | 5.760 | 25,970,631 |
| 2026-08-04 | 5.680 | 5.720 | 5.640 | 5.670 | 5.670 | 15,611,895 |
| 2026-08-03 | 5.590 | 5.690 | 5.590 | 5.680 | 5.680 | 14,315,516 |
| 2026-07-31 | 5.520 | 5.650 | 5.520 | 5.620 | 5.620 | 17,047,264 |
| 2026-07-30 | 5.570 | 5.740 | 5.520 | 5.520 | 5.520 | 23,449,400 |
| 2026-07-29 | 5.580 | 5.650 | 5.540 | 5.590 | 5.590 | 20,464,775 |
| 2026-07-28 | 5.430 | 5.590 | 5.400 | 5.540 | 5.540 | 16,568,699 |
| 2026-07-27 | 5.320 | 5.490 | 5.310 | 5.480 | 5.480 | 15,741,988 |
| 2026-07-24 | 5.400 | 5.520 | 5.340 | 5.340 | 5.340 | 18,848,500 |
| 2026-07-23 | 5.250 | 5.440 | 5.240 | 5.430 | 5.430 | 22,008,100 |
| 2026-07-22 | 5.200 | 5.270 | 5.160 | 5.260 | 5.260 | 19,125,199 |
| 2026-07-21 | 5.170 | 5.240 | 5.060 | 5.240 | 5.240 | 19,178,330 |
Page 1 of 5 · 243 trading daysOlder →
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.