Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.670 | 3.700 | 3.600 | 3.650 | 3.650 | 8,986,947 |
| 2023-05-04 | 3.660 | 3.700 | 3.600 | 3.700 | 3.700 | 12,575,500 |
| 2023-04-28 | 3.720 | 3.750 | 3.570 | 3.650 | 3.650 | 25,111,668 |
| 2023-04-27 | 3.780 | 3.870 | 3.770 | 3.840 | 3.840 | 5,897,450 |
| 2023-04-26 | 3.780 | 3.820 | 3.730 | 3.770 | 3.770 | 6,525,379 |
| 2023-04-25 | 3.860 | 3.870 | 3.750 | 3.800 | 3.800 | 5,517,501 |
| 2023-04-24 | 3.870 | 3.960 | 3.830 | 3.880 | 3.880 | 6,129,531 |
| 2023-04-21 | 4.010 | 4.020 | 3.870 | 3.880 | 3.880 | 6,161,601 |
| 2023-04-20 | 4.010 | 4.030 | 3.940 | 4.000 | 4.000 | 4,920,800 |
| 2023-04-19 | 4.040 | 4.070 | 4.000 | 4.010 | 4.010 | 5,582,684 |
| 2023-04-18 | 4.100 | 4.120 | 4.040 | 4.050 | 4.050 | 6,498,892 |
| 2023-04-17 | 4.150 | 4.150 | 4.100 | 4.120 | 4.120 | 5,542,125 |
| 2023-04-14 | 4.130 | 4.150 | 4.050 | 4.150 | 4.150 | 6,847,001 |
| 2023-04-13 | 4.140 | 4.180 | 4.100 | 4.120 | 4.120 | 6,187,000 |
| 2023-04-12 | 4.130 | 4.140 | 4.090 | 4.140 | 4.140 | 5,084,303 |
| 2023-04-11 | 4.100 | 4.120 | 4.030 | 4.090 | 4.090 | 9,142,597 |
| 2023-04-10 | 4.130 | 4.180 | 4.090 | 4.100 | 4.100 | 10,069,790 |
| 2023-04-07 | 4.090 | 4.140 | 4.090 | 4.130 | 4.130 | 5,589,946 |
| 2023-04-06 | 4.140 | 4.150 | 4.070 | 4.130 | 4.130 | 8,321,607 |
| 2023-04-04 | 4.170 | 4.180 | 4.100 | 4.120 | 4.120 | 9,250,656 |
| 2023-04-03 | 4.150 | 4.220 | 4.140 | 4.180 | 4.180 | 11,301,999 |
| 2023-03-31 | 4.100 | 4.160 | 4.090 | 4.150 | 4.150 | 6,532,486 |
| 2023-03-30 | 4.150 | 4.160 | 4.070 | 4.100 | 4.100 | 7,291,231 |
| 2023-03-29 | 4.200 | 4.280 | 4.110 | 4.150 | 4.150 | 11,306,372 |
| 2023-03-28 | 4.230 | 4.340 | 4.180 | 4.180 | 4.180 | 15,620,712 |
| 2023-03-27 | 4.230 | 4.250 | 4.100 | 4.160 | 4.160 | 12,458,475 |
| 2023-03-24 | 4.230 | 4.340 | 4.180 | 4.220 | 4.220 | 17,903,722 |
| 2023-03-23 | 4.140 | 4.210 | 4.110 | 4.200 | 4.200 | 16,276,887 |
| 2023-03-22 | 4.100 | 4.160 | 4.070 | 4.150 | 4.150 | 16,278,005 |
| 2023-03-21 | 4.160 | 4.170 | 4.060 | 4.110 | 4.110 | 17,907,453 |
| 2023-03-20 | 4.140 | 4.220 | 4.110 | 4.140 | 4.140 | 23,810,576 |
| 2023-03-17 | 4.110 | 4.140 | 4.080 | 4.090 | 4.090 | 26,162,000 |
| 2023-03-16 | 4.150 | 4.210 | 4.070 | 4.080 | 4.080 | 51,241,285 |
| 2023-03-15 | 3.940 | 4.260 | 3.930 | 4.260 | 4.260 | 53,775,541 |
| 2023-03-14 | 3.930 | 3.930 | 3.820 | 3.870 | 3.870 | 6,606,700 |
| 2023-03-13 | 3.920 | 3.950 | 3.880 | 3.930 | 3.930 | 6,670,019 |
| 2023-03-10 | 3.980 | 3.990 | 3.920 | 3.960 | 3.960 | 6,388,400 |
| 2023-03-09 | 4.030 | 4.040 | 3.940 | 4.000 | 4.000 | 5,547,102 |
| 2023-03-08 | 4.000 | 4.030 | 3.940 | 4.000 | 4.000 | 7,820,300 |
| 2023-03-07 | 4.010 | 4.050 | 3.950 | 3.960 | 3.960 | 7,199,501 |
| 2023-03-06 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 6,052,137 |
| 2023-03-03 | 4.020 | 4.060 | 4.010 | 4.050 | 4.050 | 5,509,800 |
| 2023-03-02 | 4.060 | 4.060 | 4.020 | 4.040 | 4.040 | 4,645,485 |
| 2023-03-01 | 4.030 | 4.050 | 4.010 | 4.040 | 4.040 | 5,232,202 |
| 2023-02-28 | 4.010 | 4.030 | 3.980 | 4.020 | 4.020 | 6,540,000 |
| 2023-02-27 | 4.020 | 4.030 | 3.970 | 3.980 | 3.980 | 5,144,500 |
| 2023-02-24 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 3,938,900 |
| 2023-02-23 | 4.030 | 4.050 | 3.990 | 4.020 | 4.020 | 4,169,600 |
| 2023-02-22 | 4.060 | 4.060 | 4.000 | 4.010 | 4.010 | 4,160,667 |
| 2023-02-21 | 4.050 | 4.070 | 4.010 | 4.060 | 4.060 | 6,081,900 |
| 2023-02-20 | 3.990 | 4.030 | 3.960 | 4.010 | 4.010 | 5,706,200 |
| 2023-02-17 | 3.960 | 4.040 | 3.960 | 3.980 | 3.980 | 8,979,720 |
| 2023-02-16 | 4.060 | 4.090 | 3.940 | 3.960 | 3.960 | 10,513,606 |
| 2023-02-15 | 4.090 | 4.120 | 4.040 | 4.060 | 4.060 | 7,342,600 |
| 2023-02-14 | 4.120 | 4.140 | 4.070 | 4.080 | 4.080 | 8,264,350 |
| 2023-02-13 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 8,862,227 |
| 2023-02-10 | 4.050 | 4.100 | 4.000 | 4.070 | 4.070 | 7,300,413 |
| 2023-02-09 | 3.990 | 4.030 | 3.940 | 4.020 | 4.020 | 5,406,203 |
| 2023-02-08 | 4.020 | 4.030 | 3.970 | 3.980 | 3.980 | 4,592,222 |
| 2023-02-07 | 4.000 | 4.010 | 3.960 | 3.990 | 3.990 | 4,952,485 |
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.