Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.790 | 3.840 | 3.770 | 3.810 | 3.810 | 5,927,500 |
| 2022-11-03 | 3.770 | 3.820 | 3.730 | 3.790 | 3.790 | 3,801,200 |
| 2022-11-02 | 3.760 | 3.820 | 3.740 | 3.780 | 3.780 | 4,727,133 |
| 2022-11-01 | 3.710 | 3.770 | 3.680 | 3.760 | 3.760 | 4,614,235 |
| 2022-10-31 | 3.660 | 3.710 | 3.610 | 3.680 | 3.680 | 4,991,538 |
| 2022-10-28 | 3.810 | 3.850 | 3.670 | 3.690 | 3.690 | 6,553,461 |
| 2022-10-27 | 3.770 | 3.870 | 3.770 | 3.850 | 3.850 | 6,332,118 |
| 2022-10-26 | 3.710 | 3.780 | 3.700 | 3.770 | 3.770 | 5,309,528 |
| 2022-10-25 | 3.740 | 3.750 | 3.640 | 3.700 | 3.700 | 4,868,210 |
| 2022-10-24 | 3.780 | 3.860 | 3.710 | 3.720 | 3.720 | 5,837,700 |
| 2022-10-21 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 4,523,698 |
| 2022-10-20 | 3.770 | 3.840 | 3.750 | 3.780 | 3.780 | 5,344,394 |
| 2022-10-19 | 3.820 | 3.820 | 3.770 | 3.780 | 3.780 | 3,998,743 |
| 2022-10-18 | 3.840 | 3.860 | 3.810 | 3.820 | 3.820 | 4,405,294 |
| 2022-10-17 | 3.800 | 3.860 | 3.760 | 3.850 | 3.850 | 6,447,500 |
| 2022-10-14 | 3.810 | 3.850 | 3.800 | 3.830 | 3.830 | 4,899,800 |
| 2022-10-13 | 3.780 | 3.830 | 3.730 | 3.770 | 3.770 | 6,118,601 |
| 2022-10-12 | 3.650 | 3.780 | 3.640 | 3.770 | 3.770 | 5,944,005 |
| 2022-10-11 | 3.660 | 3.710 | 3.620 | 3.680 | 3.680 | 4,581,137 |
| 2022-10-10 | 3.740 | 3.760 | 3.640 | 3.660 | 3.660 | 5,287,022 |
| 2022-09-30 | 3.660 | 3.800 | 3.660 | 3.730 | 3.730 | 6,248,553 |
| 2022-09-29 | 3.770 | 3.850 | 3.640 | 3.680 | 3.680 | 8,006,158 |
| 2022-09-28 | 3.810 | 3.840 | 3.720 | 3.720 | 3.720 | 6,241,505 |
| 2022-09-27 | 3.790 | 3.850 | 3.730 | 3.820 | 3.820 | 6,441,746 |
| 2022-09-26 | 3.900 | 3.900 | 3.760 | 3.770 | 3.770 | 9,309,647 |
| 2022-09-23 | 4.000 | 4.050 | 3.920 | 3.930 | 3.930 | 7,503,537 |
| 2022-09-22 | 4.000 | 4.080 | 3.990 | 4.020 | 4.020 | 6,333,253 |
| 2022-09-21 | 3.990 | 4.060 | 3.900 | 4.010 | 4.010 | 7,793,894 |
| 2022-09-20 | 4.030 | 4.060 | 3.970 | 4.000 | 4.000 | 7,604,108 |
| 2022-09-19 | 4.040 | 4.070 | 3.950 | 3.970 | 3.970 | 11,616,060 |
| 2022-09-16 | 4.250 | 4.250 | 4.060 | 4.060 | 4.060 | 12,773,572 |
| 2022-09-15 | 4.360 | 4.380 | 4.190 | 4.250 | 4.250 | 14,856,855 |
| 2022-09-14 | 4.290 | 4.370 | 4.260 | 4.350 | 4.350 | 13,647,801 |
| 2022-09-13 | 4.460 | 4.480 | 4.310 | 4.350 | 4.350 | 15,251,322 |
| 2022-09-09 | 4.490 | 4.620 | 4.350 | 4.390 | 4.390 | 26,589,351 |
| 2022-09-08 | 4.500 | 4.660 | 4.430 | 4.470 | 4.470 | 43,982,581 |
| 2022-09-07 | 4.980 | 4.990 | 4.520 | 4.620 | 4.620 | 79,523,295 |
| 2022-09-06 | 4.280 | 4.610 | 4.260 | 4.610 | 4.610 | 21,907,827 |
| 2022-09-05 | 4.130 | 4.200 | 4.120 | 4.190 | 4.190 | 5,903,955 |
| 2022-09-02 | 4.040 | 4.130 | 4.030 | 4.110 | 4.110 | 5,554,578 |
| 2022-09-01 | 4.020 | 4.080 | 4.010 | 4.020 | 4.020 | 3,995,466 |
| 2022-08-31 | 4.140 | 4.170 | 4.020 | 4.030 | 4.030 | 7,002,216 |
| 2022-08-30 | 4.180 | 4.260 | 4.110 | 4.150 | 4.150 | 6,974,722 |
| 2022-08-29 | 4.050 | 4.180 | 4.030 | 4.170 | 4.170 | 7,006,138 |
| 2022-08-26 | 4.140 | 4.160 | 4.060 | 4.080 | 4.080 | 4,929,900 |
| 2022-08-25 | 4.090 | 4.130 | 4.020 | 4.130 | 4.130 | 7,297,313 |
| 2022-08-24 | 4.190 | 4.210 | 4.050 | 4.060 | 4.060 | 7,237,935 |
| 2022-08-23 | 4.240 | 4.240 | 4.150 | 4.190 | 4.190 | 5,590,732 |
| 2022-08-22 | 4.110 | 4.240 | 4.100 | 4.230 | 4.230 | 7,325,771 |
| 2022-08-19 | 4.210 | 4.310 | 4.150 | 4.200 | 4.200 | 11,000,998 |
| 2022-08-18 | 4.230 | 4.260 | 4.160 | 4.190 | 4.190 | 4,906,912 |
| 2022-08-17 | 4.290 | 4.300 | 4.200 | 4.230 | 4.230 | 5,995,210 |
| 2022-08-16 | 4.300 | 4.300 | 4.240 | 4.260 | 4.260 | 6,217,470 |
| 2022-08-15 | 4.250 | 4.350 | 4.220 | 4.250 | 4.250 | 8,240,125 |
| 2022-08-12 | 4.210 | 4.350 | 4.200 | 4.230 | 4.230 | 9,893,852 |
| 2022-08-11 | 4.230 | 4.300 | 4.170 | 4.200 | 4.200 | 12,236,500 |
| 2022-08-10 | 4.100 | 4.130 | 4.070 | 4.110 | 4.110 | 5,048,502 |
| 2022-08-09 | 4.110 | 4.120 | 4.050 | 4.100 | 4.100 | 4,632,201 |
| 2022-08-08 | 4.070 | 4.130 | 4.030 | 4.110 | 4.110 | 5,884,920 |
| 2022-08-05 | 4.010 | 4.170 | 4.000 | 4.080 | 4.080 | 8,649,800 |
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.