Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.290 | 3.430 | 3.270 | 3.430 | 3.430 | 7,036,592 |
| 2024-01-24 | 3.210 | 3.280 | 3.140 | 3.270 | 3.270 | 8,231,517 |
| 2024-01-23 | 3.280 | 3.280 | 3.150 | 3.200 | 3.200 | 9,317,416 |
| 2024-01-22 | 3.460 | 3.460 | 3.230 | 3.260 | 3.260 | 9,936,400 |
| 2024-01-19 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 6,595,143 |
| 2024-01-18 | 3.550 | 3.550 | 3.360 | 3.470 | 3.470 | 10,072,722 |
| 2024-01-17 | 3.630 | 3.640 | 3.530 | 3.530 | 3.530 | 5,310,917 |
| 2024-01-16 | 3.670 | 3.680 | 3.570 | 3.630 | 3.630 | 7,845,139 |
| 2024-01-15 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 6,120,499 |
| 2024-01-12 | 3.760 | 3.770 | 3.660 | 3.670 | 3.670 | 6,391,700 |
| 2024-01-11 | 3.680 | 3.750 | 3.660 | 3.740 | 3.740 | 7,723,806 |
| 2024-01-10 | 3.730 | 3.730 | 3.650 | 3.690 | 3.690 | 7,000,600 |
| 2024-01-09 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 8,271,639 |
| 2024-01-08 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 9,328,100 |
| 2024-01-05 | 3.840 | 3.880 | 3.750 | 3.770 | 3.770 | 10,811,332 |
| 2024-01-04 | 3.860 | 3.920 | 3.830 | 3.860 | 3.860 | 13,391,300 |
| 2024-01-03 | 3.840 | 3.940 | 3.820 | 3.860 | 3.860 | 17,078,578 |
| 2024-01-02 | 3.710 | 4.010 | 3.690 | 3.860 | 3.860 | 25,132,860 |
| 2023-12-29 | 3.680 | 3.710 | 3.650 | 3.690 | 3.690 | 7,375,000 |
| 2023-12-28 | 3.680 | 3.730 | 3.640 | 3.700 | 3.700 | 6,875,870 |
| 2023-12-27 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 5,831,301 |
| 2023-12-26 | 3.690 | 3.690 | 3.610 | 3.630 | 3.630 | 8,166,731 |
| 2023-12-25 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 8,273,477 |
| 2023-12-22 | 3.770 | 3.810 | 3.670 | 3.700 | 3.700 | 11,597,962 |
| 2023-12-21 | 3.760 | 3.820 | 3.700 | 3.800 | 3.800 | 11,342,387 |
| 2023-12-20 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 11,606,310 |
| 2023-12-19 | 3.910 | 3.910 | 3.800 | 3.840 | 3.840 | 14,938,401 |
| 2023-12-18 | 3.960 | 3.960 | 3.860 | 3.920 | 3.920 | 22,364,032 |
| 2023-12-15 | 3.890 | 3.990 | 3.830 | 3.950 | 3.950 | 29,184,512 |
| 2023-12-14 | 3.860 | 4.000 | 3.860 | 3.890 | 3.890 | 40,962,678 |
| 2023-12-13 | 3.750 | 4.150 | 3.750 | 3.960 | 3.960 | 56,070,856 |
| 2023-12-12 | 3.710 | 3.780 | 3.690 | 3.770 | 3.770 | 6,987,468 |
| 2023-12-11 | 3.680 | 3.730 | 3.660 | 3.720 | 3.720 | 7,782,457 |
| 2023-12-08 | 3.780 | 3.790 | 3.670 | 3.680 | 3.680 | 12,035,375 |
| 2023-12-07 | 3.810 | 3.810 | 3.750 | 3.770 | 3.770 | 6,839,603 |
| 2023-12-06 | 3.760 | 3.830 | 3.740 | 3.790 | 3.790 | 9,248,989 |
| 2023-12-05 | 3.810 | 3.850 | 3.760 | 3.770 | 3.770 | 12,653,180 |
| 2023-12-04 | 3.790 | 3.860 | 3.770 | 3.800 | 3.800 | 11,292,000 |
| 2023-12-01 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 17,016,660 |
| 2023-11-30 | 3.770 | 3.780 | 3.710 | 3.760 | 3.760 | 17,233,044 |
| 2023-11-29 | 3.870 | 3.900 | 3.750 | 3.780 | 3.780 | 29,466,721 |
| 2023-11-28 | 3.750 | 4.160 | 3.740 | 3.880 | 3.880 | 41,212,596 |
| 2023-11-27 | 3.700 | 3.800 | 3.670 | 3.780 | 3.780 | 12,169,224 |
| 2023-11-24 | 3.710 | 3.710 | 3.660 | 3.690 | 3.690 | 4,112,000 |
| 2023-11-23 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 3,597,945 |
| 2023-11-22 | 3.670 | 3.710 | 3.660 | 3.670 | 3.670 | 3,975,801 |
| 2023-11-21 | 3.720 | 3.730 | 3.680 | 3.680 | 3.680 | 3,005,889 |
| 2023-11-20 | 3.710 | 3.720 | 3.670 | 3.710 | 3.710 | 3,603,398 |
| 2023-11-17 | 3.680 | 3.720 | 3.650 | 3.710 | 3.710 | 5,050,465 |
| 2023-11-16 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 3,472,200 |
| 2023-11-15 | 3.700 | 3.730 | 3.660 | 3.680 | 3.680 | 3,556,812 |
| 2023-11-14 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 4,571,200 |
| 2023-11-13 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 5,404,952 |
| 2023-11-10 | 3.600 | 3.660 | 3.590 | 3.650 | 3.650 | 4,003,700 |
| 2023-11-09 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 3,820,111 |
| 2023-11-08 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 3,781,290 |
| 2023-11-07 | 3.640 | 3.650 | 3.590 | 3.640 | 3.640 | 3,559,811 |
| 2023-11-06 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 4,648,314 |
| 2023-11-03 | 3.610 | 3.630 | 3.590 | 3.610 | 3.610 | 4,366,302 |
| 2023-11-02 | 3.630 | 3.640 | 3.590 | 3.610 | 3.610 | 4,964,210 |
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.