Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.900 | 4.010 | 3.880 | 4.010 | 4.010 | 6,067,563 |
| 2022-08-03 | 3.940 | 4.020 | 3.870 | 3.870 | 3.870 | 5,732,400 |
| 2022-08-02 | 4.030 | 4.030 | 3.870 | 3.930 | 3.930 | 7,630,158 |
| 2022-08-01 | 4.030 | 4.070 | 4.000 | 4.050 | 4.050 | 3,970,913 |
| 2022-07-29 | 4.060 | 4.090 | 4.020 | 4.030 | 4.030 | 3,767,107 |
| 2022-07-28 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 4,834,711 |
| 2022-07-27 | 4.010 | 4.040 | 3.990 | 4.010 | 4.010 | 3,381,301 |
| 2022-07-26 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 4,375,537 |
| 2022-07-25 | 4.020 | 4.040 | 3.950 | 3.990 | 3.990 | 4,507,252 |
| 2022-07-22 | 3.990 | 4.050 | 3.970 | 4.020 | 4.020 | 3,311,715 |
| 2022-07-21 | 4.050 | 4.060 | 3.990 | 4.010 | 4.010 | 3,320,818 |
| 2022-07-20 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 3,646,401 |
| 2022-07-19 | 3.940 | 4.050 | 3.940 | 4.040 | 4.040 | 4,285,701 |
| 2022-07-18 | 3.800 | 3.940 | 3.800 | 3.930 | 3.930 | 4,538,652 |
| 2022-07-15 | 3.880 | 3.900 | 3.780 | 3.790 | 3.790 | 6,143,802 |
| 2022-07-14 | 3.980 | 4.010 | 3.950 | 3.970 | 3.970 | 2,630,451 |
| 2022-07-13 | 3.930 | 3.980 | 3.900 | 3.980 | 3.980 | 2,763,100 |
| 2022-07-12 | 4.030 | 4.070 | 3.940 | 3.940 | 3.940 | 3,434,100 |
| 2022-07-11 | 3.980 | 4.040 | 3.970 | 4.020 | 4.020 | 3,112,956 |
| 2022-07-08 | 3.970 | 4.030 | 3.970 | 4.010 | 4.010 | 2,397,686 |
| 2022-07-07 | 3.920 | 4.000 | 3.890 | 3.980 | 3.980 | 4,256,476 |
| 2022-07-06 | 3.990 | 3.990 | 3.880 | 3.910 | 3.910 | 7,074,110 |
| 2022-07-05 | 4.030 | 4.080 | 3.960 | 4.000 | 4.000 | 5,312,201 |
| 2022-07-04 | 4.110 | 4.120 | 4.030 | 4.060 | 4.060 | 6,302,425 |
| 2022-07-01 | 4.100 | 4.140 | 4.080 | 4.110 | 4.110 | 5,012,674 |
| 2022-06-30 | 4.150 | 4.160 | 4.090 | 4.110 | 4.110 | 5,527,337 |
| 2022-06-29 | 4.200 | 4.230 | 4.110 | 4.130 | 4.130 | 5,992,700 |
| 2022-06-28 | 4.150 | 4.240 | 4.130 | 4.210 | 4.210 | 7,214,869 |
| 2022-06-27 | 4.200 | 4.200 | 4.130 | 4.150 | 4.150 | 4,541,610 |
| 2022-06-24 | 4.130 | 4.190 | 4.110 | 4.170 | 4.170 | 5,796,867 |
| 2022-06-23 | 4.050 | 4.110 | 4.030 | 4.110 | 4.110 | 3,984,500 |
| 2022-06-22 | 4.140 | 4.170 | 4.050 | 4.070 | 4.070 | 4,394,300 |
| 2022-06-21 | 4.150 | 4.270 | 4.120 | 4.160 | 4.160 | 7,152,463 |
| 2022-06-20 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 4,870,844 |
| 2022-06-17 | 4.110 | 4.150 | 4.080 | 4.120 | 4.120 | 4,652,301 |
| 2022-06-16 | 4.160 | 4.190 | 4.130 | 4.140 | 4.140 | 6,361,200 |
| 2022-06-15 | 4.190 | 4.200 | 4.120 | 4.140 | 4.140 | 7,920,463 |
| 2022-06-14 | 4.130 | 4.170 | 4.050 | 4.160 | 4.160 | 7,080,332 |
| 2022-06-13 | 4.050 | 4.170 | 4.030 | 4.130 | 4.130 | 8,198,236 |
| 2022-06-10 | 4.000 | 4.080 | 3.980 | 4.080 | 4.080 | 4,501,001 |
| 2022-06-09 | 4.090 | 4.120 | 4.010 | 4.040 | 4.040 | 5,399,519 |
| 2022-06-08 | 4.100 | 4.170 | 4.040 | 4.090 | 4.090 | 6,456,100 |
| 2022-06-07 | 4.150 | 4.150 | 4.040 | 4.110 | 4.110 | 6,459,562 |
| 2022-06-06 | 4.090 | 4.180 | 4.080 | 4.120 | 4.120 | 5,681,674 |
| 2022-06-02 | 4.140 | 4.140 | 4.030 | 4.110 | 4.110 | 6,641,164 |
| 2022-06-01 | 4.070 | 4.230 | 4.050 | 4.120 | 4.120 | 9,642,553 |
| 2022-05-31 | 4.030 | 4.070 | 4.010 | 4.050 | 4.050 | 7,441,800 |
| 2022-05-30 | 3.970 | 4.050 | 3.930 | 4.030 | 4.030 | 7,432,021 |
| 2022-05-27 | 3.950 | 4.000 | 3.880 | 3.970 | 3.970 | 7,748,901 |
| 2022-05-26 | 3.930 | 3.970 | 3.860 | 3.960 | 3.960 | 4,555,200 |
| 2022-05-25 | 3.870 | 3.950 | 3.860 | 3.930 | 3.930 | 5,211,635 |
| 2022-05-24 | 4.050 | 4.080 | 3.860 | 3.860 | 3.860 | 8,883,807 |
| 2022-05-23 | 3.960 | 4.090 | 3.930 | 4.070 | 4.070 | 9,082,556 |
| 2022-05-20 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 5,605,013 |
| 2022-05-19 | 3.930 | 3.970 | 3.880 | 3.960 | 3.960 | 6,424,725 |
| 2022-05-18 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 7,110,025 |
| 2022-05-17 | 3.950 | 3.960 | 3.830 | 3.930 | 3.930 | 8,475,337 |
| 2022-05-16 | 3.940 | 3.980 | 3.880 | 3.950 | 3.950 | 7,160,431 |
| 2022-05-13 | 3.880 | 4.030 | 3.830 | 3.960 | 3.960 | 12,924,420 |
| 2022-05-12 | 3.860 | 3.910 | 3.800 | 3.860 | 3.860 | 8,409,978 |
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.