Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.380	25.640	24.750	24.880	16.871	3,167,025
2022-05-10	24.660	25.280	24.510	25.030	16.973	2,560,731
2022-05-09	23.790	25.370	23.790	24.890	16.878	2,977,559
2022-05-06	23.310	24.400	23.170	24.050	16.308	2,520,700
2022-05-05	23.370	24.260	23.130	23.850	16.172	2,809,983
2022-04-29	22.270	23.570	22.220	23.430	15.888	3,261,592
2022-04-28	22.990	23.370	22.630	22.830	15.481	2,052,820
2022-04-27	22.430	23.460	21.580	23.330	15.820	2,671,509
2022-04-26	23.200	23.770	22.320	22.410	15.196	2,547,792
2022-04-25	25.570	25.650	23.200	23.350	15.833	3,366,860
2022-04-22	26.300	26.490	25.500	25.800	17.495	2,527,162
2022-04-21	27.000	27.440	25.690	25.780	17.481	3,371,307
2022-04-20	26.740	27.400	26.710	27.120	18.390	3,211,706
2022-04-19	26.790	27.400	26.500	26.900	18.241	2,792,269
2022-04-18	26.100	26.770	25.610	26.720	18.118	3,427,779
2022-04-15	26.100	26.800	25.380	26.300	17.834	3,508,835
2022-04-14	26.080	26.680	25.830	26.240	17.793	1,907,024
2022-04-13	26.660	26.770	26.080	26.080	17.685	2,534,127
2022-04-12	25.540	27.170	25.230	26.800	18.173	4,026,842
2022-04-11	26.380	26.590	25.390	25.590	17.352	1,962,513
2022-04-08	27.210	27.580	26.300	26.610	18.044	2,094,562
2022-04-07	28.030	28.700	27.230	27.290	18.505	2,309,773
2022-04-06	27.690	28.150	27.500	27.940	18.946	1,236,481
2022-04-01	28.120	28.120	27.420	27.700	18.783	1,600,461
2022-03-31	28.180	28.430	28.000	28.000	18.986	1,534,496
2022-03-30	28.210	28.490	27.910	28.360	19.231	1,685,184
2022-03-29	29.050	29.670	28.030	28.130	19.075	2,402,185
2022-03-28	29.180	29.360	28.280	28.860	19.570	1,834,280
2022-03-25	29.530	29.880	29.180	29.180	19.787	1,938,759
2022-03-24	30.110	30.110	29.360	29.440	19.963	2,362,474
2022-03-23	30.060	30.680	29.690	30.400	20.614	2,448,646
2022-03-22	29.900	30.660	29.900	30.060	20.383	2,344,893
2022-03-21	30.080	30.400	29.680	30.340	20.573	2,258,604
2022-03-18	29.440	29.960	29.340	29.870	20.254	2,164,423
2022-03-17	29.360	30.590	29.360	29.980	20.329	3,524,028
2022-03-16	28.900	29.490	27.910	29.260	19.841	3,148,579
2022-03-15	29.910	30.360	28.540	28.570	19.373	3,323,916
2022-03-14	30.220	31.660	30.170	30.230	20.499	3,394,410
2022-03-11	30.000	30.770	29.660	30.610	20.756	3,222,132
2022-03-10	31.000	31.370	30.400	30.550	20.716	3,456,265
2022-03-09	31.400	31.710	29.180	30.460	20.654	4,488,484
2022-03-08	34.090	34.090	31.610	31.710	21.502	6,446,734
2022-03-07	35.550	36.390	34.980	35.070	23.781	6,124,447
2022-03-04	34.620	36.200	34.560	34.810	23.604	6,205,049
2022-03-03	35.470	35.480	34.560	34.650	23.496	4,993,172
2022-03-02	36.760	36.760	35.410	35.480	24.059	6,014,191
2022-03-01	35.800	36.930	35.600	36.350	24.648	6,818,278
2022-02-28	36.440	37.660	35.600	35.950	24.377	7,710,785
2022-02-25	36.970	37.360	36.150	36.820	24.967	10,157,751
2022-02-24	35.100	42.190	34.280	38.310	25.978	18,863,112
2022-02-23	34.250	35.270	34.250	35.160	23.842	4,483,680
2022-02-22	36.100	36.770	35.010	35.040	23.760	5,969,098
2022-02-21	34.780	35.500	34.550	35.100	23.801	3,799,826
2022-02-18	34.200	34.660	34.030	34.480	23.380	3,604,372
2022-02-17	33.500	35.950	33.100	34.920	23.679	6,315,667
2022-02-16	33.200	33.830	32.900	33.530	22.736	2,681,011
2022-02-15	33.440	34.140	33.360	33.900	22.987	2,815,222
2022-02-14	33.000	34.480	33.000	33.630	22.804	4,386,264
2022-02-11	33.500	33.710	32.500	32.550	22.072	2,220,414
2022-02-10	33.800	34.100	33.310	33.720	22.865	1,492,260

← NewerPage 19 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.