Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.910 | 4.010 | 3.910 | 3.990 | 3.990 | 7,567,295 |
| 2023-02-03 | 3.980 | 4.010 | 3.930 | 3.980 | 3.980 | 8,490,290 |
| 2023-02-02 | 3.970 | 4.010 | 3.960 | 3.990 | 3.990 | 9,052,144 |
| 2023-02-01 | 3.900 | 3.970 | 3.890 | 3.950 | 3.950 | 10,020,207 |
| 2023-01-31 | 3.860 | 3.910 | 3.840 | 3.890 | 3.890 | 9,915,526 |
| 2023-01-30 | 3.890 | 3.930 | 3.770 | 3.880 | 3.880 | 23,086,054 |
| 2023-01-20 | 3.690 | 3.720 | 3.660 | 3.710 | 3.710 | 4,563,400 |
| 2023-01-19 | 3.630 | 3.690 | 3.630 | 3.680 | 3.680 | 4,593,300 |
| 2023-01-18 | 3.620 | 3.680 | 3.620 | 3.670 | 3.670 | 3,327,137 |
| 2023-01-17 | 3.650 | 3.650 | 3.610 | 3.630 | 3.630 | 2,753,603 |
| 2023-01-16 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 3,466,503 |
| 2023-01-13 | 3.600 | 3.620 | 3.570 | 3.620 | 3.620 | 3,522,628 |
| 2023-01-12 | 3.620 | 3.620 | 3.550 | 3.560 | 3.560 | 4,811,600 |
| 2023-01-11 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 4,531,292 |
| 2023-01-10 | 3.650 | 3.670 | 3.620 | 3.620 | 3.620 | 3,760,400 |
| 2023-01-09 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 4,066,200 |
| 2023-01-06 | 3.710 | 3.740 | 3.660 | 3.660 | 3.660 | 4,931,625 |
| 2023-01-05 | 3.750 | 3.760 | 3.690 | 3.730 | 3.730 | 4,268,400 |
| 2023-01-04 | 3.700 | 3.740 | 3.680 | 3.730 | 3.730 | 4,196,878 |
| 2023-01-03 | 3.630 | 3.690 | 3.610 | 3.690 | 3.690 | 4,465,401 |
| 2022-12-30 | 3.620 | 3.650 | 3.610 | 3.630 | 3.630 | 3,921,191 |
| 2022-12-29 | 3.680 | 3.680 | 3.610 | 3.610 | 3.610 | 4,039,100 |
| 2022-12-28 | 3.710 | 3.720 | 3.670 | 3.680 | 3.680 | 4,170,151 |
| 2022-12-27 | 3.710 | 3.870 | 3.690 | 3.730 | 3.730 | 7,559,117 |
| 2022-12-26 | 3.650 | 3.690 | 3.630 | 3.660 | 3.660 | 3,326,257 |
| 2022-12-23 | 3.650 | 3.690 | 3.620 | 3.650 | 3.650 | 3,610,700 |
| 2022-12-22 | 3.710 | 3.740 | 3.640 | 3.650 | 3.650 | 4,547,800 |
| 2022-12-21 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 3,199,600 |
| 2022-12-20 | 3.730 | 3.790 | 3.680 | 3.750 | 3.750 | 4,297,901 |
| 2022-12-19 | 3.800 | 3.830 | 3.700 | 3.700 | 3.700 | 6,540,000 |
| 2022-12-16 | 3.840 | 3.870 | 3.800 | 3.820 | 3.820 | 4,977,720 |
| 2022-12-15 | 3.900 | 3.910 | 3.840 | 3.850 | 3.850 | 4,643,800 |
| 2022-12-14 | 3.900 | 3.920 | 3.860 | 3.870 | 3.870 | 5,502,100 |
| 2022-12-13 | 3.950 | 3.960 | 3.880 | 3.900 | 3.900 | 5,982,925 |
| 2022-12-12 | 3.930 | 3.950 | 3.880 | 3.900 | 3.900 | 7,278,906 |
| 2022-12-09 | 3.960 | 3.990 | 3.930 | 3.930 | 3.930 | 10,903,750 |
| 2022-12-08 | 3.960 | 3.990 | 3.920 | 3.950 | 3.950 | 6,337,421 |
| 2022-12-07 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 5,679,200 |
| 2022-12-06 | 4.040 | 4.080 | 3.970 | 3.980 | 3.980 | 5,054,120 |
| 2022-12-05 | 4.000 | 4.050 | 3.960 | 4.040 | 4.040 | 6,454,200 |
| 2022-12-02 | 3.950 | 3.990 | 3.950 | 3.980 | 3.980 | 4,152,869 |
| 2022-12-01 | 3.980 | 4.010 | 3.940 | 3.950 | 3.950 | 4,482,350 |
| 2022-11-30 | 3.960 | 4.000 | 3.940 | 3.970 | 3.970 | 4,493,600 |
| 2022-11-29 | 3.890 | 3.960 | 3.880 | 3.950 | 3.950 | 5,832,300 |
| 2022-11-28 | 3.880 | 3.890 | 3.830 | 3.870 | 3.870 | 4,597,125 |
| 2022-11-25 | 3.890 | 3.910 | 3.860 | 3.880 | 3.880 | 3,085,401 |
| 2022-11-24 | 3.910 | 3.950 | 3.860 | 3.890 | 3.890 | 4,636,124 |
| 2022-11-23 | 3.920 | 3.950 | 3.840 | 3.920 | 3.920 | 6,414,423 |
| 2022-11-22 | 3.960 | 4.020 | 3.900 | 3.920 | 3.920 | 5,976,842 |
| 2022-11-21 | 3.960 | 3.960 | 3.900 | 3.930 | 3.930 | 5,873,417 |
| 2022-11-18 | 4.030 | 4.040 | 3.930 | 3.940 | 3.940 | 6,443,200 |
| 2022-11-17 | 3.980 | 4.020 | 3.970 | 4.000 | 4.000 | 5,595,607 |
| 2022-11-16 | 3.960 | 4.020 | 3.930 | 3.980 | 3.980 | 7,771,925 |
| 2022-11-15 | 3.850 | 3.930 | 3.840 | 3.920 | 3.920 | 9,597,702 |
| 2022-11-14 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 5,271,254 |
| 2022-11-11 | 3.890 | 3.920 | 3.840 | 3.840 | 3.840 | 7,961,856 |
| 2022-11-10 | 3.810 | 3.850 | 3.780 | 3.830 | 3.830 | 5,862,079 |
| 2022-11-09 | 3.850 | 3.880 | 3.820 | 3.820 | 3.820 | 6,753,845 |
| 2022-11-08 | 3.830 | 3.930 | 3.790 | 3.860 | 3.860 | 12,492,858 |
| 2022-11-07 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 5,698,906 |
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.