Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.150	18.220	17.440	17.490	17.023	3,308,428
2023-07-31	17.890	18.100	17.770	18.040	17.558	2,462,780
2023-07-28	18.210	18.220	17.640	17.900	17.422	3,969,886
2023-07-27	17.900	18.570	17.900	18.280	17.792	5,647,148
2023-07-26	18.080	18.460	17.900	17.960	17.481	3,374,327
2023-07-25	17.650	18.220	17.640	18.080	17.597	3,875,426
2023-07-24	17.330	17.840	17.250	17.670	17.198	2,028,802
2023-07-21	17.600	17.620	17.250	17.330	16.867	2,116,103
2023-07-20	17.900	17.950	17.480	17.510	17.043	2,445,133
2023-07-19	17.980	18.120	17.730	17.900	17.422	2,432,728
2023-07-18	17.780	18.190	17.600	18.050	17.568	3,215,947
2023-07-17	18.020	18.040	17.600	17.750	17.276	2,218,859
2023-07-14	17.910	18.160	17.650	18.000	17.520	2,727,096
2023-07-13	17.820	18.080	17.760	17.830	17.354	2,433,313
2023-07-12	18.450	18.560	17.790	17.820	17.344	3,763,205
2023-07-11	18.350	18.860	18.270	18.520	18.026	2,865,920
2023-07-10	18.500	18.730	18.250	18.280	17.792	3,234,563
2023-07-07	19.320	19.360	18.500	18.520	18.026	4,915,997
2023-07-06	19.320	19.550	19.070	19.280	18.765	2,993,111
2023-07-05	19.650	19.780	19.250	19.280	18.765	3,953,514
2023-07-04	19.940	20.050	19.560	19.700	19.174	4,013,867
2023-07-03	19.880	20.360	19.740	19.780	19.252	5,122,782
2023-06-30	19.670	20.230	19.670	19.990	19.456	5,488,872
2023-06-29	19.000	20.080	18.950	19.780	19.252	6,612,053
2023-06-28	19.700	19.720	18.280	19.230	18.717	8,084,953
2023-06-27	19.040	19.950	18.900	19.700	19.174	6,445,907
2023-06-26	20.090	20.360	18.980	19.050	18.541	8,269,298
2023-06-21	20.700	21.400	19.820	19.820	19.291	10,326,246
2023-06-20	19.910	20.690	19.670	20.480	19.933	11,732,527
2023-06-19	19.910	20.230	19.700	20.070	19.534	8,176,272
2023-06-16	19.280	19.970	19.260	19.940	19.408	10,100,453
2023-06-15	19.000	19.400	18.860	19.220	18.707	4,632,541
2023-06-14	19.300	19.450	18.820	19.010	18.503	5,774,747
2023-06-13	19.210	19.750	18.900	19.450	18.931	5,849,538
2023-06-12	19.240	19.760	19.210	19.400	18.882	5,113,773
2023-06-09	19.130	19.600	18.910	19.410	18.892	6,576,110
2023-06-08	19.430	19.730	18.600	19.130	18.619	6,747,955
2023-06-07	19.260	19.590	19.120	19.490	18.970	6,388,142
2023-06-06	20.370	20.670	19.250	19.310	18.795	12,113,137
2023-06-05	20.500	21.440	20.360	20.480	19.933	14,485,888
2023-06-02	20.150	21.200	20.030	20.900	20.342	19,229,431
2023-06-01	20.000	20.300	19.650	19.970	19.437	10,507,918
2023-05-31	20.170	20.790	19.820	19.900	19.369	12,497,369
2023-05-30	20.230	20.850	19.900	20.200	19.661	10,054,863
2023-05-29	20.500	20.940	20.300	20.330	19.787	12,546,666
2023-05-26	21.140	21.250	20.160	20.670	20.118	25,012,769
2023-05-25	18.030	21.780	18.030	21.420	20.848	34,841,481
2023-05-24	18.000	18.640	17.760	18.150	17.666	6,689,184
2023-05-23	19.600	19.630	18.250	18.250	17.763	11,735,656
2023-05-22	18.940	20.430	18.630	19.690	19.067	15,328,528
2023-05-19	19.500	19.570	18.700	19.150	18.544	15,386,418
2023-05-18	20.660	22.220	20.100	20.140	19.503	24,287,218
2023-05-17	19.460	21.690	18.850	21.000	20.336	20,653,646
2023-05-16	19.460	19.760	19.210	19.580	18.961	9,216,288
2023-05-15	18.640	20.050	18.430	19.850	19.222	13,415,279
2023-05-12	18.660	19.200	18.400	18.770	18.176	7,647,203
2023-05-11	18.600	19.080	18.200	18.690	18.099	6,956,969
2023-05-10	18.870	19.200	18.290	18.450	17.866	8,068,300
2023-05-09	19.590	19.760	18.750	18.880	18.283	10,073,411
2023-05-08	17.390	19.880	17.390	19.590	18.970	13,279,396

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.2000 CNY
2025-05-20	0.1800 CNY
2024-05-22	0.1500 CNY
2023-05-23	0.1000 CNY
2022-05-26	0.4900 CNY
2021-05-19	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.