Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 5,258,500 |
| 2023-07-31 | 3.690 | 3.740 | 3.680 | 3.730 | 3.730 | 5,841,202 |
| 2023-07-28 | 3.640 | 3.690 | 3.630 | 3.680 | 3.680 | 5,432,900 |
| 2023-07-27 | 3.640 | 3.690 | 3.630 | 3.650 | 3.650 | 5,587,501 |
| 2023-07-26 | 3.620 | 3.650 | 3.610 | 3.650 | 3.650 | 4,907,710 |
| 2023-07-25 | 3.610 | 3.620 | 3.570 | 3.620 | 3.620 | 5,571,050 |
| 2023-07-24 | 3.560 | 3.590 | 3.510 | 3.580 | 3.580 | 5,520,802 |
| 2023-07-21 | 3.530 | 3.570 | 3.530 | 3.550 | 3.550 | 3,219,900 |
| 2023-07-20 | 3.580 | 3.580 | 3.530 | 3.540 | 3.540 | 3,535,110 |
| 2023-07-19 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 3,747,445 |
| 2023-07-18 | 3.530 | 3.560 | 3.490 | 3.540 | 3.540 | 3,366,964 |
| 2023-07-17 | 3.540 | 3.540 | 3.470 | 3.530 | 3.530 | 4,436,197 |
| 2023-07-14 | 3.540 | 3.570 | 3.540 | 3.550 | 3.550 | 2,456,604 |
| 2023-07-13 | 3.520 | 3.570 | 3.500 | 3.560 | 3.560 | 4,144,328 |
| 2023-07-12 | 3.550 | 3.560 | 3.500 | 3.500 | 3.500 | 3,181,000 |
| 2023-07-11 | 3.550 | 3.560 | 3.520 | 3.550 | 3.550 | 2,453,246 |
| 2023-07-10 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 3,858,273 |
| 2023-07-07 | 3.550 | 3.560 | 3.500 | 3.510 | 3.510 | 2,989,400 |
| 2023-07-06 | 3.510 | 3.560 | 3.500 | 3.530 | 3.530 | 4,194,401 |
| 2023-07-05 | 3.510 | 3.520 | 3.490 | 3.500 | 3.500 | 2,648,524 |
| 2023-07-04 | 3.520 | 3.530 | 3.490 | 3.510 | 3.510 | 3,270,500 |
| 2023-07-03 | 3.490 | 3.520 | 3.490 | 3.510 | 3.510 | 3,680,399 |
| 2023-06-30 | 3.430 | 3.500 | 3.410 | 3.490 | 3.490 | 4,308,899 |
| 2023-06-29 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 3,535,702 |
| 2023-06-28 | 3.440 | 3.450 | 3.370 | 3.440 | 3.440 | 4,310,167 |
| 2023-06-27 | 3.330 | 3.450 | 3.330 | 3.440 | 3.440 | 5,388,235 |
| 2023-06-26 | 3.400 | 3.410 | 3.340 | 3.340 | 3.340 | 5,634,633 |
| 2023-06-21 | 3.470 | 3.500 | 3.390 | 3.400 | 3.400 | 4,885,831 |
| 2023-06-20 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 5,765,030 |
| 2023-06-19 | 3.540 | 3.550 | 3.490 | 3.490 | 3.490 | 4,968,200 |
| 2023-06-16 | 3.540 | 3.560 | 3.530 | 3.550 | 3.550 | 4,023,184 |
| 2023-06-15 | 3.550 | 3.560 | 3.520 | 3.550 | 3.550 | 4,454,155 |
| 2023-06-14 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 4,490,405 |
| 2023-06-13 | 3.580 | 3.590 | 3.560 | 3.580 | 3.580 | 3,370,730 |
| 2023-06-12 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 3,636,163 |
| 2023-06-09 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 5,009,223 |
| 2023-06-08 | 3.550 | 3.620 | 3.520 | 3.580 | 3.580 | 10,218,498 |
| 2023-06-07 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 3,600,800 |
| 2023-06-06 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 4,905,700 |
| 2023-06-05 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 4,798,821 |
| 2023-06-02 | 3.530 | 3.600 | 3.530 | 3.590 | 3.590 | 5,179,298 |
| 2023-06-01 | 3.550 | 3.570 | 3.500 | 3.540 | 3.540 | 5,485,801 |
| 2023-05-31 | 3.540 | 3.560 | 3.510 | 3.540 | 3.540 | 4,263,100 |
| 2023-05-30 | 3.600 | 3.620 | 3.490 | 3.550 | 3.550 | 6,295,235 |
| 2023-05-29 | 3.610 | 3.630 | 3.540 | 3.550 | 3.550 | 5,044,818 |
| 2023-05-26 | 3.570 | 3.620 | 3.540 | 3.600 | 3.600 | 4,146,307 |
| 2023-05-25 | 3.600 | 3.610 | 3.520 | 3.560 | 3.560 | 7,382,485 |
| 2023-05-24 | 3.580 | 3.630 | 3.560 | 3.590 | 3.590 | 4,107,203 |
| 2023-05-23 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 4,181,900 |
| 2023-05-22 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 4,380,196 |
| 2023-05-19 | 3.680 | 3.690 | 3.640 | 3.650 | 3.650 | 5,041,500 |
| 2023-05-18 | 3.680 | 3.700 | 3.670 | 3.680 | 3.680 | 3,496,301 |
| 2023-05-17 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 3,849,745 |
| 2023-05-16 | 3.710 | 3.710 | 3.650 | 3.660 | 3.660 | 5,006,145 |
| 2023-05-15 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 5,539,600 |
| 2023-05-12 | 3.710 | 3.740 | 3.680 | 3.690 | 3.690 | 6,430,520 |
| 2023-05-11 | 3.700 | 3.730 | 3.660 | 3.720 | 3.720 | 6,682,100 |
| 2023-05-10 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 7,387,800 |
| 2023-05-09 | 3.680 | 3.730 | 3.660 | 3.670 | 3.670 | 10,481,325 |
| 2023-05-08 | 3.650 | 3.700 | 3.640 | 3.670 | 3.670 | 7,694,300 |
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.