Tian Jin Global Magnetic Card Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.580	2.600	2.430	2.490	2.490	13,216,051
2024-04-29	2.410	2.590	2.390	2.590	2.590	12,444,802
2024-04-26	2.430	2.440	2.350	2.430	2.430	9,795,600
2024-04-25	2.360	2.450	2.350	2.410	2.410	8,869,700
2024-04-24	2.410	2.430	2.360	2.380	2.380	10,137,909
2024-04-23	2.400	2.460	2.390	2.410	2.410	8,688,174
2024-04-22	2.480	2.510	2.360	2.400	2.400	13,920,915
2024-04-19	2.540	2.590	2.450	2.520	2.520	15,718,400
2024-04-18	2.660	2.770	2.540	2.540	2.540	25,857,490
2024-04-17	2.440	2.590	2.380	2.590	2.590	12,409,342
2024-04-16	2.580	2.580	2.340	2.350	2.350	18,593,489
2024-04-15	2.830	2.850	2.560	2.600	2.600	14,872,500
2024-04-12	2.790	2.980	2.790	2.840	2.840	10,427,100
2024-04-11	2.810	2.870	2.760	2.830	2.830	7,128,700
2024-04-10	2.900	2.910	2.770	2.790	2.790	8,913,500
2024-04-09	2.830	2.900	2.830	2.900	2.900	5,450,059
2024-04-08	2.900	2.950	2.820	2.840	2.840	12,542,700
2024-04-03	2.900	2.920	2.870	2.900	2.900	7,917,996
2024-04-02	2.910	2.950	2.890	2.910	2.910	10,536,480
2024-04-01	2.800	2.930	2.800	2.900	2.900	12,718,341
2024-03-29	2.720	2.800	2.700	2.800	2.800	4,098,688
2024-03-28	2.660	2.750	2.650	2.710	2.710	7,842,496
2024-03-27	2.730	2.750	2.660	2.660	2.660	8,259,700
2024-03-26	2.750	2.790	2.690	2.730	2.730	6,653,101
2024-03-25	2.830	2.850	2.740	2.760	2.760	8,614,400
2024-03-22	2.850	2.880	2.770	2.820	2.820	7,509,451
2024-03-21	2.860	2.890	2.800	2.860	2.860	7,135,700
2024-03-20	2.820	2.860	2.820	2.850	2.850	7,057,001
2024-03-19	2.810	2.850	2.790	2.810	2.810	7,596,404
2024-03-18	2.760	2.800	2.750	2.790	2.790	6,883,758
2024-03-15	2.670	2.770	2.650	2.750	2.750	10,371,079
2024-03-14	2.680	2.720	2.630	2.680	2.680	8,437,749
2024-03-13	2.730	2.740	2.660	2.690	2.690	7,351,582
2024-03-12	2.660	2.740	2.650	2.730	2.730	9,427,609
2024-03-11	2.630	2.670	2.600	2.670	2.670	6,446,709
2024-03-08	2.610	2.650	2.560	2.620	2.620	7,868,874
2024-03-07	2.610	2.680	2.590	2.610	2.610	7,984,903
2024-03-06	2.560	2.640	2.550	2.600	2.600	8,577,672
2024-03-05	2.660	2.670	2.560	2.570	2.570	10,107,991
2024-03-04	2.720	2.760	2.610	2.660	2.660	13,618,509
2024-03-01	2.830	3.000	2.690	2.730	2.730	21,474,123
2024-02-29	2.570	2.750	2.560	2.730	2.730	14,696,100
2024-02-28	2.820	2.900	2.590	2.590	2.590	18,406,901
2024-02-27	2.780	2.820	2.730	2.820	2.820	9,262,059
2024-02-26	2.740	2.850	2.710	2.790	2.790	10,671,489
2024-02-23	2.630	2.750	2.610	2.740	2.740	11,905,667
2024-02-22	2.510	2.650	2.490	2.610	2.610	10,532,265
2024-02-21	2.420	2.620	2.420	2.520	2.520	15,870,055
2024-02-20	2.390	2.460	2.320	2.440	2.440	14,455,030
2024-02-19	2.310	2.440	2.310	2.390	2.390	22,080,866
2024-02-08	2.200	2.320	2.010	2.300	2.300	32,284,095
2024-02-07	2.190	2.220	2.020	2.200	2.200	32,589,630
2024-02-06	2.180	2.360	2.150	2.180	2.180	26,422,947
2024-02-05	2.700	2.700	2.390	2.390	2.390	19,310,914
2024-02-02	2.910	3.000	2.660	2.660	2.660	25,929,291
2024-02-01	3.080	3.090	2.900	2.950	2.950	10,927,998
2024-01-31	3.220	3.260	3.080	3.100	3.100	10,074,454
2024-01-30	3.290	3.360	3.240	3.240	3.240	7,524,300
2024-01-29	3.460	3.520	3.320	3.330	3.330	9,424,900
2024-01-26	3.420	3.530	3.410	3.490	3.490	9,418,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.