Qinhuangdao Tianqin Equipment Manufacturing Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.390	16.650	15.740	15.780	15.516	8,119,993
2024-10-28	16.200	16.630	16.060	16.390	16.116	8,051,142
2024-10-25	16.220	16.340	16.040	16.160	15.890	7,710,840
2024-10-24	16.440	16.620	16.060	16.220	15.949	9,199,862
2024-10-23	16.460	17.650	16.400	16.780	16.500	18,520,328
2024-10-22	16.730	16.780	16.080	16.380	16.106	12,760,839
2024-10-21	15.840	16.950	15.840	16.890	16.608	17,512,632
2024-10-18	15.650	16.150	15.200	15.840	15.575	12,625,188
2024-10-17	16.010	16.290	15.450	15.600	15.339	12,787,973
2024-10-16	15.880	17.090	15.790	16.010	15.743	16,894,648
2024-10-15	15.400	18.310	15.310	16.580	16.303	27,119,308
2024-10-14	14.700	16.330	14.700	16.330	16.057	19,498,533
2024-10-11	15.470	15.470	14.010	14.270	14.032	7,569,613
2024-10-10	14.760	15.960	14.760	15.270	15.015	10,858,601
2024-10-09	16.030	16.140	14.570	14.570	14.327	11,656,570
2024-10-08	17.300	17.300	15.030	17.070	16.785	17,778,974
2024-09-30	13.400	14.770	13.030	14.520	14.278	13,632,712
2024-09-27	12.460	12.970	12.330	12.820	12.606	7,612,444
2024-09-26	12.040	12.270	11.910	12.270	12.065	4,705,309
2024-09-25	11.940	12.190	11.890	11.980	11.780	4,882,023
2024-09-24	11.520	11.900	11.470	11.890	11.691	3,799,431
2024-09-23	11.440	11.800	11.360	11.580	11.387	3,250,802
2024-09-20	11.500	11.640	11.350	11.440	11.249	1,748,000
2024-09-19	11.450	11.640	11.320	11.580	11.387	2,161,600
2024-09-18	11.370	11.560	11.090	11.350	11.160	2,336,860
2024-09-13	11.700	11.800	11.470	11.470	11.278	1,643,800
2024-09-12	11.710	11.870	11.700	11.710	11.514	1,585,123
2024-09-11	11.740	11.860	11.680	11.790	11.593	1,698,858
2024-09-10	11.690	11.900	11.530	11.800	11.603	2,035,560
2024-09-09	11.430	11.680	11.350	11.660	11.465	2,532,730
2024-09-06	11.890	11.920	11.480	11.510	11.318	2,978,700
2024-09-05	11.900	12.050	11.820	11.900	11.701	2,551,240
2024-09-04	11.900	12.000	11.770	11.880	11.682	2,326,183
2024-09-03	12.020	12.180	11.950	12.080	11.878	2,504,347
2024-09-02	12.200	12.330	12.010	12.020	11.819	3,757,400
2024-08-30	11.980	12.380	11.980	12.280	12.075	4,163,177
2024-08-29	11.950	12.140	11.680	12.040	11.839	3,017,040
2024-08-28	11.700	11.990	11.700	11.920	11.721	1,993,560
2024-08-27	12.040	12.140	11.810	11.840	11.642	2,307,777
2024-08-26	11.950	12.090	11.790	12.030	11.829	2,431,640
2024-08-23	12.020	12.130	11.560	11.850	11.652	3,567,807
2024-08-22	12.190	12.380	12.040	12.050	11.849	2,733,180
2024-08-21	12.350	12.420	12.140	12.160	11.957	3,173,380
2024-08-20	12.920	12.930	12.200	12.350	12.144	8,684,038
2024-08-19	12.800	13.820	12.590	13.340	13.117	8,161,098
2024-08-16	12.720	12.930	12.720	12.800	12.586	2,766,780
2024-08-15	12.700	12.930	12.560	12.760	12.547	3,046,500
2024-08-14	12.690	12.940	12.620	12.780	12.567	3,202,200
2024-08-13	12.400	12.770	12.200	12.770	12.557	5,310,200
2024-08-12	12.960	13.040	12.620	12.880	12.665	3,304,560
2024-08-09	13.300	13.350	13.010	13.060	12.842	3,607,400
2024-08-08	13.470	13.530	12.980	13.200	12.980	6,382,540
2024-08-07	13.380	13.730	13.310	13.560	13.334	5,849,883
2024-08-06	13.270	13.580	13.110	13.460	13.235	7,249,778
2024-08-05	13.800	14.050	13.100	13.190	12.970	9,606,825
2024-08-02	14.290	14.460	13.760	13.880	13.648	12,504,640
2024-08-01	13.430	15.100	13.430	14.700	14.455	17,807,576
2024-07-31	13.340	13.550	13.190	13.530	13.304	6,909,497
2024-07-30	13.200	13.420	13.090	13.300	13.078	5,002,880
2024-07-29	13.180	13.400	13.100	13.230	13.009	6,494,247

← NewerPage 9 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.