Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20.270	20.550	19.750	20.070	19.735	7,083,320
2025-04-24	20.150	20.650	19.910	20.370	20.030	9,516,900
2025-04-23	20.400	20.800	19.860	20.360	20.020	10,151,437
2025-04-22	21.030	21.240	20.380	20.530	20.187	11,849,740
2025-04-21	20.460	21.400	20.060	21.050	20.698	20,290,817
2025-04-18	19.930	20.900	19.790	20.380	20.040	17,473,639
2025-04-17	19.970	20.590	19.620	19.700	19.371	11,361,769
2025-04-16	20.380	20.890	19.610	19.840	19.509	13,785,749
2025-04-15	20.810	21.160	20.140	20.590	20.246	14,578,044
2025-04-14	20.300	21.100	19.930	20.800	20.453	25,079,488
2025-04-11	20.400	20.460	19.530	19.620	19.292	21,856,095
2025-04-10	18.610	21.500	18.610	20.700	20.354	33,526,936
2025-04-09	15.800	19.280	15.380	19.280	18.958	25,371,819
2025-04-08	15.810	16.640	15.450	16.070	15.802	7,844,629
2025-04-07	17.000	17.300	15.320	15.780	15.516	10,381,879
2025-04-03	17.500	18.330	17.300	18.040	17.739	7,863,980
2025-04-02	17.830	18.180	17.640	17.720	17.424	4,937,060
2025-04-01	17.970	18.520	17.790	17.880	17.581	6,962,960
2025-03-31	18.360	18.460	17.320	17.660	17.365	10,566,480
2025-03-28	18.680	19.040	18.530	18.560	18.250	4,408,248
2025-03-27	19.000	19.010	18.150	18.790	18.476	6,475,008
2025-03-26	18.010	18.960	18.010	18.780	18.466	8,102,560
2025-03-25	18.530	19.440	18.220	18.320	18.014	10,840,580
2025-03-24	19.100	19.350	18.010	18.640	18.329	15,021,050
2025-03-21	19.020	19.660	18.720	19.500	19.174	16,478,645
2025-03-20	18.800	19.600	18.800	19.100	18.781	15,292,408
2025-03-19	17.880	19.560	17.640	19.260	18.938	24,375,164
2025-03-18	18.040	18.200	17.450	17.810	17.513	12,705,600
2025-03-17	17.860	18.300	17.260	18.240	17.935	20,201,111
2025-03-14	17.850	18.860	17.310	17.710	17.414	24,190,352
2025-03-13	17.250	18.180	17.000	17.850	17.552	25,369,313
2025-03-12	16.280	18.080	16.160	17.250	16.962	27,093,407
2025-03-11	15.530	16.360	15.450	16.280	16.008	15,780,800
2025-03-10	15.140	15.940	15.140	15.800	15.536	14,065,024
2025-03-07	14.880	15.430	14.880	15.150	14.897	8,967,690
2025-03-06	15.090	15.130	14.870	14.960	14.710	6,232,880
2025-03-05	14.860	15.170	14.700	15.020	14.769	9,551,121
2025-03-04	14.190	15.020	14.150	15.000	14.749	12,006,360
2025-03-03	14.130	14.390	14.050	14.150	13.914	3,301,640
2025-02-28	14.380	14.540	14.040	14.120	13.884	3,883,200
2025-02-27	14.660	14.690	14.180	14.480	14.238	3,395,120
2025-02-26	14.520	14.730	14.460	14.670	14.425	3,645,140
2025-02-25	14.360	14.630	14.290	14.470	14.228	2,902,960
2025-02-24	14.570	14.670	14.420	14.550	14.307	2,794,840
2025-02-21	14.560	14.590	14.340	14.570	14.327	2,832,300
2025-02-20	14.320	14.590	14.280	14.560	14.317	2,779,040
2025-02-19	13.970	14.320	13.910	14.320	14.081	2,884,640
2025-02-18	14.430	14.550	13.880	13.940	13.707	2,836,960
2025-02-17	14.250	14.470	14.250	14.390	14.150	2,707,500
2025-02-14	14.260	14.370	14.170	14.280	14.042	2,419,540
2025-02-13	14.550	14.670	14.310	14.310	14.071	2,825,370
2025-02-12	14.570	14.660	14.470	14.610	14.366	2,783,000
2025-02-11	14.760	14.760	14.510	14.600	14.356	2,473,750
2025-02-10	14.460	14.740	14.390	14.740	14.494	3,377,130
2025-02-07	14.470	14.620	14.250	14.400	14.160	4,076,380
2025-02-06	14.250	14.460	14.150	14.450	14.209	3,139,600
2025-02-05	13.880	14.270	13.880	14.200	13.963	3,056,670
2025-01-27	14.130	14.200	13.820	13.830	13.599	2,438,880
2025-01-24	13.880	14.100	13.750	14.050	13.815	2,673,100
2025-01-23	13.830	14.200	13.790	13.840	13.609	3,125,040

← NewerPage 7 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.