Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.350	33.930	33.270	33.870	22.967	1,797,164
2022-02-08	33.660	33.740	32.720	33.600	22.784	2,015,914
2022-02-07	32.850	33.930	32.530	33.580	22.770	2,517,222
2022-01-28	31.150	33.270	30.910	32.400	21.970	3,736,712
2022-01-27	33.610	33.750	31.200	31.210	21.163	4,364,978
2022-01-26	35.280	35.850	33.500	33.980	23.041	4,832,275
2022-01-25	34.990	36.650	34.900	35.850	24.309	7,878,197
2022-01-24	34.200	34.850	34.010	34.490	23.387	1,091,011
2022-01-21	34.000	34.720	33.550	34.510	23.401	1,830,270
2022-01-20	34.470	34.990	34.250	34.290	23.252	1,967,280
2022-01-19	35.200	35.360	34.000	34.780	23.584	3,025,519
2022-01-18	36.530	36.980	35.360	35.630	24.160	3,844,276
2022-01-17	35.780	36.570	35.670	36.510	24.757	3,222,144
2022-01-14	35.230	36.780	35.020	35.940	24.370	3,708,314
2022-01-13	36.150	36.200	35.120	35.200	23.869	1,891,922
2022-01-12	35.870	36.380	35.730	36.060	24.452	1,728,263
2022-01-11	36.210	36.210	35.600	36.050	24.445	2,099,809
2022-01-10	36.270	36.270	35.270	35.850	24.309	1,468,320
2022-01-07	36.880	36.880	35.550	35.560	24.113	2,325,950
2022-01-06	36.300	36.930	35.890	36.660	24.859	2,704,686
2022-01-05	36.750	37.650	36.400	36.570	24.798	4,265,245
2022-01-04	36.650	36.780	36.120	36.530	24.771	1,959,925
2021-12-31	36.420	36.900	36.170	36.400	24.682	2,056,122
2021-12-30	36.150	36.930	35.650	36.600	24.818	3,483,751
2021-12-29	35.570	36.240	35.430	35.500	24.072	3,899,943
2021-12-28	34.720	36.600	34.340	35.480	24.059	5,110,943
2021-12-27	33.000	35.000	32.780	34.800	23.597	6,792,818
2021-12-24	37.480	37.480	35.660	35.680	24.194	4,166,789
2021-12-23	38.630	38.750	38.150	38.150	25.869	1,868,367
2021-12-22	38.740	38.890	38.220	38.450	26.072	1,434,368
2021-12-21	38.240	38.760	37.920	38.740	26.269	1,550,844
2021-12-20	38.300	38.960	37.960	38.010	25.774	2,043,700
2021-12-17	41.270	41.270	38.720	38.720	26.255	4,760,343
2021-12-16	41.280	42.210	40.890	41.190	27.930	2,674,343
2021-12-15	41.830	42.800	41.300	41.340	28.032	2,910,803
2021-12-14	41.000	42.300	40.850	42.140	28.575	3,717,812
2021-12-13	41.040	41.320	40.570	41.170	27.917	2,221,863
2021-12-10	41.310	41.750	40.680	41.400	28.073	3,124,221
2021-12-09	40.990	41.770	40.580	41.310	28.012	3,112,677
2021-12-08	41.090	41.880	40.590	41.150	27.903	3,124,454
2021-12-07	43.410	43.660	40.050	40.690	27.591	5,047,910
2021-12-06	44.030	44.600	43.150	43.270	29.341	3,593,392
2021-12-03	43.500	44.790	43.070	43.650	29.598	4,008,372
2021-12-02	46.500	46.500	43.680	43.680	29.619	5,484,096
2021-12-01	46.000	47.990	45.780	46.500	31.531	4,576,395
2021-11-30	50.000	50.930	46.820	46.970	31.850	8,670,482
2021-11-29	47.000	50.490	46.590	50.140	33.999	8,384,020
2021-11-26	48.000	49.550	47.000	48.220	32.697	7,634,135
2021-11-25	46.000	49.000	45.080	48.400	32.819	10,457,928
2021-11-24	46.900	47.700	45.470	46.240	31.355	7,145,495
2021-11-23	43.880	47.200	43.010	46.570	31.578	10,146,782
2021-11-22	42.560	44.380	42.560	43.980	29.822	4,446,023
2021-11-19	44.020	44.460	43.050	43.490	29.490	5,057,508
2021-11-18	43.560	45.300	41.920	44.550	30.209	7,562,595
2021-11-17	43.260	43.950	42.430	43.900	29.768	5,175,522
2021-11-16	45.900	45.950	43.010	43.070	29.205	7,845,026
2021-11-15	46.800	47.420	45.610	46.520	31.545	7,697,121
2021-11-12	46.020	48.140	44.700	47.570	32.257	10,954,872
2021-11-11	44.000	46.430	43.200	46.000	31.192	9,807,609
2021-11-10	43.340	46.390	43.340	44.370	30.087	9,136,521

← NewerPage 20 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.