Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.560 | 3.630 | 3.550 | 3.630 | 3.630 | 6,752,712 |
| 2023-10-31 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 4,576,168 |
| 2023-10-30 | 3.470 | 3.550 | 3.450 | 3.540 | 3.540 | 5,763,599 |
| 2023-10-27 | 3.430 | 3.480 | 3.420 | 3.460 | 3.460 | 3,605,013 |
| 2023-10-26 | 3.420 | 3.450 | 3.390 | 3.440 | 3.440 | 3,093,278 |
| 2023-10-25 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 3,703,012 |
| 2023-10-24 | 3.270 | 3.380 | 3.260 | 3.370 | 3.370 | 5,190,476 |
| 2023-10-23 | 3.370 | 3.370 | 3.260 | 3.270 | 3.270 | 5,240,110 |
| 2023-10-20 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 3,876,900 |
| 2023-10-19 | 3.390 | 3.450 | 3.370 | 3.390 | 3.390 | 4,560,434 |
| 2023-10-18 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 4,808,300 |
| 2023-10-17 | 3.460 | 3.490 | 3.430 | 3.470 | 3.470 | 4,926,500 |
| 2023-10-16 | 3.450 | 3.480 | 3.410 | 3.450 | 3.450 | 5,981,955 |
| 2023-10-13 | 3.460 | 3.480 | 3.440 | 3.450 | 3.450 | 3,307,201 |
| 2023-10-12 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 3,821,258 |
| 2023-10-11 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 5,334,100 |
| 2023-10-10 | 3.510 | 3.550 | 3.490 | 3.510 | 3.510 | 4,865,200 |
| 2023-10-09 | 3.600 | 3.630 | 3.490 | 3.500 | 3.500 | 7,551,501 |
| 2023-09-28 | 3.580 | 3.620 | 3.560 | 3.600 | 3.600 | 5,190,749 |
| 2023-09-27 | 3.550 | 3.590 | 3.520 | 3.560 | 3.560 | 5,160,900 |
| 2023-09-26 | 3.550 | 3.570 | 3.530 | 3.550 | 3.550 | 3,322,602 |
| 2023-09-25 | 3.610 | 3.610 | 3.550 | 3.560 | 3.560 | 3,798,299 |
| 2023-09-22 | 3.560 | 3.610 | 3.520 | 3.600 | 3.600 | 4,616,210 |
| 2023-09-21 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 3,653,307 |
| 2023-09-20 | 3.560 | 3.590 | 3.530 | 3.550 | 3.550 | 3,831,829 |
| 2023-09-19 | 3.580 | 3.610 | 3.560 | 3.580 | 3.580 | 3,167,300 |
| 2023-09-18 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 5,209,755 |
| 2023-09-15 | 3.620 | 3.620 | 3.570 | 3.580 | 3.580 | 4,277,700 |
| 2023-09-14 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 5,673,050 |
| 2023-09-13 | 3.640 | 3.650 | 3.590 | 3.610 | 3.610 | 4,128,500 |
| 2023-09-12 | 3.640 | 3.650 | 3.610 | 3.630 | 3.630 | 3,360,210 |
| 2023-09-11 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 4,741,946 |
| 2023-09-08 | 3.600 | 3.610 | 3.570 | 3.590 | 3.590 | 4,606,000 |
| 2023-09-07 | 3.660 | 3.680 | 3.590 | 3.600 | 3.600 | 5,902,600 |
| 2023-09-06 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 4,127,201 |
| 2023-09-05 | 3.700 | 3.710 | 3.630 | 3.630 | 3.630 | 4,322,150 |
| 2023-09-04 | 3.630 | 3.690 | 3.580 | 3.680 | 3.680 | 6,674,300 |
| 2023-09-01 | 3.600 | 3.640 | 3.590 | 3.620 | 3.620 | 5,099,810 |
| 2023-08-31 | 3.640 | 3.660 | 3.550 | 3.610 | 3.610 | 5,480,100 |
| 2023-08-30 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 4,683,658 |
| 2023-08-29 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 4,838,900 |
| 2023-08-28 | 3.610 | 3.720 | 3.600 | 3.620 | 3.620 | 9,223,899 |
| 2023-08-25 | 3.520 | 3.580 | 3.480 | 3.510 | 3.510 | 4,169,674 |
| 2023-08-24 | 3.560 | 3.590 | 3.510 | 3.510 | 3.510 | 3,531,603 |
| 2023-08-23 | 3.620 | 3.620 | 3.540 | 3.540 | 3.540 | 2,884,100 |
| 2023-08-22 | 3.640 | 3.650 | 3.540 | 3.610 | 3.610 | 4,071,774 |
| 2023-08-21 | 3.640 | 3.690 | 3.620 | 3.620 | 3.620 | 3,131,574 |
| 2023-08-18 | 3.680 | 3.700 | 3.630 | 3.630 | 3.630 | 4,078,340 |
| 2023-08-17 | 3.620 | 3.680 | 3.570 | 3.660 | 3.660 | 4,004,484 |
| 2023-08-16 | 3.620 | 3.660 | 3.600 | 3.610 | 3.610 | 3,131,813 |
| 2023-08-15 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 3,617,301 |
| 2023-08-14 | 3.610 | 3.650 | 3.580 | 3.620 | 3.620 | 3,233,213 |
| 2023-08-11 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 3,888,901 |
| 2023-08-10 | 3.660 | 3.720 | 3.650 | 3.700 | 3.700 | 4,214,100 |
| 2023-08-09 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 3,373,505 |
| 2023-08-08 | 3.670 | 3.690 | 3.630 | 3.670 | 3.670 | 4,624,215 |
| 2023-08-07 | 3.710 | 3.720 | 3.660 | 3.680 | 3.680 | 7,265,201 |
| 2023-08-04 | 3.740 | 3.760 | 3.710 | 3.720 | 3.720 | 3,837,500 |
| 2023-08-03 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 4,705,550 |
| 2023-08-02 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 5,145,085 |
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.