Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 4,622,800 |
| 2024-07-25 | 1.870 | 1.940 | 1.840 | 1.920 | 1.920 | 5,963,101 |
| 2024-07-24 | 1.920 | 1.930 | 1.880 | 1.880 | 1.880 | 6,970,697 |
| 2024-07-23 | 1.950 | 2.000 | 1.910 | 1.920 | 1.920 | 4,395,463 |
| 2024-07-22 | 1.930 | 1.970 | 1.910 | 1.940 | 1.940 | 4,104,328 |
| 2024-07-19 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 4,253,741 |
| 2024-07-18 | 1.950 | 1.960 | 1.900 | 1.950 | 1.950 | 5,206,512 |
| 2024-07-17 | 1.970 | 1.990 | 1.940 | 1.960 | 1.960 | 4,276,000 |
| 2024-07-16 | 1.940 | 2.010 | 1.930 | 1.980 | 1.980 | 7,692,275 |
| 2024-07-15 | 2.000 | 2.010 | 1.950 | 1.950 | 1.950 | 5,791,700 |
| 2024-07-12 | 2.020 | 2.050 | 1.990 | 2.000 | 2.000 | 7,763,101 |
| 2024-07-11 | 1.920 | 2.010 | 1.900 | 1.990 | 1.990 | 8,757,201 |
| 2024-07-10 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 6,169,700 |
| 2024-07-09 | 1.970 | 2.030 | 1.940 | 1.990 | 1.990 | 6,661,418 |
| 2024-07-08 | 2.010 | 2.020 | 1.960 | 1.970 | 1.970 | 7,970,000 |
| 2024-07-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-07-04 | 2.100 | 2.100 | 1.970 | 1.980 | 1.980 | 8,000,000 |
| 2024-07-03 | 2.050 | 2.150 | 2.030 | 2.060 | 2.060 | 9,808,427 |
| 2024-07-02 | 1.970 | 2.070 | 1.970 | 2.050 | 2.050 | 9,968,898 |
| 2024-07-01 | 1.970 | 2.010 | 1.920 | 1.960 | 1.960 | 7,500,932 |
| 2024-06-28 | 2.010 | 2.040 | 1.980 | 1.990 | 1.990 | 6,252,449 |
| 2024-06-27 | 2.060 | 2.100 | 2.000 | 2.010 | 2.010 | 5,832,548 |
| 2024-06-26 | 2.020 | 2.070 | 1.970 | 2.060 | 2.060 | 7,290,697 |
| 2024-06-25 | 2.000 | 2.050 | 1.980 | 2.020 | 2.020 | 5,562,312 |
| 2024-06-24 | 2.050 | 2.060 | 1.970 | 2.010 | 2.010 | 8,391,701 |
| 2024-06-21 | 2.030 | 2.090 | 2.010 | 2.040 | 2.040 | 7,681,575 |
| 2024-06-20 | 2.090 | 2.110 | 2.040 | 2.040 | 2.040 | 7,075,700 |
| 2024-06-19 | 2.110 | 2.150 | 2.070 | 2.090 | 2.090 | 5,136,747 |
| 2024-06-18 | 2.060 | 2.120 | 2.050 | 2.100 | 2.100 | 7,137,474 |
| 2024-06-17 | 2.080 | 2.110 | 2.040 | 2.060 | 2.060 | 6,204,000 |
| 2024-06-14 | 2.120 | 2.150 | 2.080 | 2.100 | 2.100 | 5,666,844 |
| 2024-06-13 | 2.200 | 2.210 | 2.120 | 2.130 | 2.130 | 6,586,905 |
| 2024-06-12 | 2.130 | 2.210 | 2.130 | 2.200 | 2.200 | 6,515,551 |
| 2024-06-11 | 2.150 | 2.150 | 2.090 | 2.140 | 2.140 | 7,887,136 |
| 2024-06-07 | 2.040 | 2.190 | 2.040 | 2.150 | 2.150 | 15,160,052 |
| 2024-06-06 | 2.150 | 2.180 | 1.980 | 2.010 | 2.010 | 16,444,608 |
| 2024-06-05 | 2.210 | 2.220 | 2.140 | 2.150 | 2.150 | 7,430,245 |
| 2024-06-04 | 2.270 | 2.270 | 2.190 | 2.210 | 2.210 | 9,554,028 |
| 2024-06-03 | 2.440 | 2.440 | 2.250 | 2.270 | 2.270 | 20,235,235 |
| 2024-05-31 | 2.450 | 2.470 | 2.420 | 2.440 | 2.440 | 3,976,400 |
| 2024-05-30 | 2.450 | 2.480 | 2.410 | 2.460 | 2.460 | 5,278,300 |
| 2024-05-29 | 2.430 | 2.480 | 2.410 | 2.440 | 2.440 | 5,984,319 |
| 2024-05-28 | 2.450 | 2.480 | 2.420 | 2.430 | 2.430 | 5,085,666 |
| 2024-05-27 | 2.430 | 2.470 | 2.400 | 2.450 | 2.450 | 5,487,819 |
| 2024-05-24 | 2.460 | 2.490 | 2.430 | 2.460 | 2.460 | 3,760,550 |
| 2024-05-23 | 2.530 | 2.530 | 2.450 | 2.460 | 2.460 | 5,508,469 |
| 2024-05-22 | 2.500 | 2.560 | 2.500 | 2.530 | 2.530 | 4,490,834 |
| 2024-05-21 | 2.560 | 2.560 | 2.500 | 2.520 | 2.520 | 5,906,300 |
| 2024-05-20 | 2.630 | 2.640 | 2.550 | 2.560 | 2.560 | 7,538,900 |
| 2024-05-17 | 2.580 | 2.620 | 2.550 | 2.610 | 2.610 | 6,453,100 |
| 2024-05-16 | 2.540 | 2.610 | 2.520 | 2.560 | 2.560 | 8,065,890 |
| 2024-05-15 | 2.510 | 2.570 | 2.490 | 2.520 | 2.520 | 5,704,197 |
| 2024-05-14 | 2.490 | 2.550 | 2.470 | 2.530 | 2.530 | 8,742,038 |
| 2024-05-13 | 2.580 | 2.580 | 2.460 | 2.480 | 2.480 | 9,099,800 |
| 2024-05-10 | 2.650 | 2.680 | 2.570 | 2.590 | 2.590 | 8,077,677 |
| 2024-05-09 | 2.650 | 2.690 | 2.630 | 2.640 | 2.640 | 8,554,700 |
| 2024-05-08 | 2.680 | 2.740 | 2.630 | 2.660 | 2.660 | 12,672,900 |
| 2024-05-07 | 2.610 | 2.790 | 2.580 | 2.700 | 2.700 | 19,636,404 |
| 2024-05-06 | 2.510 | 2.620 | 2.510 | 2.610 | 2.610 | 12,638,679 |
| 2024-04-30 | 2.580 | 2.600 | 2.430 | 2.490 | 2.490 | 13,216,051 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.