Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.180	21.370	20.300	20.350	19.706	11,397,251
2022-08-03	20.110	22.000	19.660	21.640	20.955	19,648,528
2022-08-02	19.400	21.500	19.380	20.850	20.190	21,908,603
2022-08-01	19.230	19.520	18.910	19.100	18.496	4,597,185
2022-07-29	19.100	19.100	18.720	18.950	18.350	2,976,160
2022-07-28	18.700	19.250	18.600	19.100	18.496	4,370,959
2022-07-27	18.450	18.840	18.220	18.690	18.099	2,616,560
2022-07-26	18.430	18.570	18.100	18.400	17.818	1,705,829
2022-07-25	18.790	18.960	18.380	18.480	17.895	2,511,529
2022-07-22	18.650	18.880	18.350	18.650	18.060	2,851,552
2022-07-21	19.020	19.020	18.630	18.640	18.050	5,042,803
2022-07-20	18.400	19.530	18.100	19.170	18.564	8,253,790
2022-07-19	18.440	18.720	18.350	18.630	18.041	2,997,153
2022-07-18	18.350	18.650	18.110	18.500	17.915	2,867,895
2022-07-15	18.570	18.690	18.020	18.340	17.760	3,348,889
2022-07-14	17.320	18.600	17.150	18.580	17.992	6,626,947
2022-07-13	17.240	17.470	17.100	17.310	16.762	1,951,840
2022-07-12	17.620	17.770	17.210	17.230	16.685	2,408,326
2022-07-11	18.120	18.310	17.460	17.660	17.101	2,539,300
2022-07-08	18.210	18.560	18.030	18.220	17.644	3,345,718
2022-07-07	18.040	18.490	18.000	18.120	17.547	2,444,522
2022-07-06	18.060	18.340	17.890	18.110	17.537	2,070,276
2022-07-05	18.380	18.460	17.920	18.180	17.605	2,498,153
2022-07-04	17.920	18.490	17.750	18.420	17.837	3,176,240
2022-07-01	17.950	18.380	17.800	18.000	17.431	2,758,380
2022-06-30	18.090	18.270	17.900	17.960	17.392	2,772,880
2022-06-29	18.710	18.800	18.010	18.090	17.518	3,646,060
2022-06-28	18.010	18.810	17.850	18.810	18.215	5,365,481
2022-06-27	18.300	18.310	17.780	18.000	17.431	2,920,225
2022-06-24	17.480	18.080	17.380	18.070	17.498	5,641,729
2022-06-23	16.810	17.440	16.810	17.360	16.811	2,746,520
2022-06-22	17.350	17.370	16.800	16.810	16.278	2,405,660
2022-06-21	17.520	17.580	17.160	17.350	16.801	2,165,927
2022-06-20	17.580	17.660	17.300	17.550	16.995	2,272,202
2022-06-17	17.300	17.580	17.090	17.460	16.908	1,966,080
2022-06-16	17.380	17.770	17.280	17.410	16.859	2,689,676
2022-06-15	17.450	17.650	17.370	17.370	16.820	2,074,384
2022-06-14	18.000	18.100	16.970	17.380	16.830	3,007,220
2022-06-13	17.800	18.170	17.700	17.780	17.217	2,109,889
2022-06-10	17.110	17.940	17.080	17.650	17.092	2,720,672
2022-06-09	17.860	17.860	17.100	17.200	16.656	2,323,968
2022-06-08	18.160	18.230	17.550	17.890	17.324	2,551,460
2022-06-07	18.660	18.680	17.980	18.160	17.585	2,465,419
2022-06-06	18.270	18.580	18.130	18.440	17.857	2,830,708
2022-06-02	17.800	18.260	17.640	18.250	17.673	3,208,190
2022-06-01	17.510	18.100	17.510	17.920	17.353	4,253,971
2022-05-31	17.740	17.770	17.380	17.700	17.140	2,115,564
2022-05-30	17.550	17.870	17.300	17.870	17.305	2,436,739
2022-05-27	17.890	18.080	17.410	17.510	16.956	2,800,282
2022-05-26	17.580	18.390	17.210	17.900	17.334	3,988,639
2022-05-25	24.220	24.960	24.220	24.920	16.898	2,963,962
2022-05-24	25.930	26.350	24.400	24.450	16.579	4,079,149
2022-05-23	24.900	25.670	24.860	25.670	17.406	2,545,415
2022-05-20	25.090	25.480	24.700	24.940	16.912	1,831,481
2022-05-19	24.600	24.950	24.380	24.790	16.810	1,607,461
2022-05-18	24.500	25.160	24.220	24.830	16.837	2,462,721
2022-05-17	24.810	24.900	24.020	24.300	16.477	1,511,589
2022-05-16	25.030	25.360	24.510	24.550	16.647	1,777,991
2022-05-13	24.900	25.300	24.570	24.760	16.789	1,686,962
2022-05-12	24.740	25.400	24.560	24.960	16.925	1,805,654

← NewerPage 18 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.