Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.950 | 4.000 | 3.860 | 3.880 | 3.880 | 14,675,201 |
| 2022-05-10 | 4.030 | 4.050 | 3.930 | 3.950 | 3.950 | 20,140,952 |
| 2022-05-09 | 4.450 | 4.450 | 3.920 | 4.120 | 4.120 | 33,396,162 |
| 2022-05-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,925,703 |
| 2022-05-05 | 3.680 | 3.740 | 3.610 | 3.680 | 3.680 | 6,575,465 |
| 2022-04-29 | 3.530 | 3.720 | 3.520 | 3.660 | 3.660 | 8,682,944 |
| 2022-04-28 | 3.660 | 3.660 | 3.450 | 3.530 | 3.530 | 10,221,920 |
| 2022-04-27 | 3.580 | 3.650 | 3.350 | 3.640 | 3.640 | 14,707,607 |
| 2022-04-26 | 4.020 | 4.030 | 3.630 | 3.630 | 3.630 | 20,645,566 |
| 2022-04-25 | 4.280 | 4.330 | 4.020 | 4.030 | 4.030 | 15,847,568 |
| 2022-04-22 | 4.350 | 4.390 | 4.300 | 4.340 | 4.340 | 7,966,336 |
| 2022-04-21 | 4.520 | 4.530 | 4.330 | 4.340 | 4.340 | 12,819,005 |
| 2022-04-20 | 4.660 | 4.690 | 4.500 | 4.530 | 4.530 | 10,497,039 |
| 2022-04-19 | 4.560 | 4.670 | 4.540 | 4.660 | 4.660 | 8,749,069 |
| 2022-04-18 | 4.530 | 4.600 | 4.470 | 4.560 | 4.560 | 7,492,296 |
| 2022-04-15 | 4.570 | 4.690 | 4.540 | 4.550 | 4.550 | 12,738,500 |
| 2022-04-14 | 4.580 | 4.680 | 4.560 | 4.590 | 4.590 | 9,783,150 |
| 2022-04-13 | 4.680 | 4.720 | 4.580 | 4.580 | 4.580 | 12,617,678 |
| 2022-04-12 | 4.630 | 4.740 | 4.560 | 4.720 | 4.720 | 10,452,201 |
| 2022-04-11 | 4.710 | 4.810 | 4.610 | 4.650 | 4.650 | 15,012,600 |
| 2022-04-08 | 4.830 | 4.860 | 4.740 | 4.760 | 4.760 | 11,926,560 |
| 2022-04-07 | 4.980 | 5.000 | 4.820 | 4.820 | 4.820 | 13,666,666 |
| 2022-04-06 | 4.900 | 5.010 | 4.850 | 5.000 | 5.000 | 17,727,778 |
| 2022-04-01 | 4.950 | 5.020 | 4.850 | 4.890 | 4.890 | 23,944,610 |
| 2022-03-31 | 4.830 | 5.210 | 4.800 | 5.090 | 5.090 | 41,273,354 |
| 2022-03-30 | 4.730 | 4.880 | 4.730 | 4.830 | 4.830 | 14,145,760 |
| 2022-03-29 | 4.750 | 4.790 | 4.680 | 4.720 | 4.720 | 10,739,263 |
| 2022-03-28 | 4.840 | 4.850 | 4.700 | 4.770 | 4.770 | 14,006,601 |
| 2022-03-25 | 4.870 | 4.900 | 4.820 | 4.840 | 4.840 | 14,851,802 |
| 2022-03-24 | 4.900 | 4.990 | 4.810 | 4.860 | 4.860 | 20,813,036 |
| 2022-03-23 | 5.020 | 5.060 | 4.900 | 4.970 | 4.970 | 22,037,115 |
| 2022-03-22 | 5.010 | 5.010 | 4.890 | 4.950 | 4.950 | 24,091,302 |
| 2022-03-21 | 5.000 | 5.100 | 4.950 | 5.020 | 5.020 | 43,471,945 |
| 2022-03-18 | 4.800 | 5.260 | 4.750 | 5.140 | 5.140 | 71,130,278 |
| 2022-03-17 | 4.550 | 4.940 | 4.480 | 4.780 | 4.780 | 45,615,705 |
| 2022-03-16 | 4.500 | 4.530 | 4.300 | 4.490 | 4.490 | 14,315,655 |
| 2022-03-15 | 4.700 | 4.710 | 4.370 | 4.400 | 4.400 | 16,508,100 |
| 2022-03-14 | 4.720 | 4.810 | 4.680 | 4.690 | 4.690 | 13,484,410 |
| 2022-03-11 | 4.580 | 4.780 | 4.480 | 4.760 | 4.760 | 15,230,617 |
| 2022-03-10 | 4.670 | 4.720 | 4.570 | 4.600 | 4.600 | 11,026,200 |
| 2022-03-09 | 4.660 | 4.720 | 4.420 | 4.580 | 4.580 | 13,017,804 |
| 2022-03-08 | 4.720 | 4.750 | 4.590 | 4.600 | 4.600 | 9,849,800 |
| 2022-03-07 | 4.790 | 4.880 | 4.710 | 4.740 | 4.740 | 8,652,446 |
| 2022-03-04 | 4.900 | 4.900 | 4.750 | 4.790 | 4.790 | 9,618,100 |
| 2022-03-03 | 4.880 | 4.910 | 4.820 | 4.890 | 4.890 | 12,378,960 |
| 2022-03-02 | 4.800 | 4.930 | 4.800 | 4.850 | 4.850 | 12,236,465 |
| 2022-03-01 | 4.800 | 4.840 | 4.730 | 4.830 | 4.830 | 9,979,864 |
| 2022-02-28 | 4.800 | 4.860 | 4.690 | 4.770 | 4.770 | 13,929,621 |
| 2022-02-25 | 4.810 | 4.880 | 4.730 | 4.750 | 4.750 | 10,829,498 |
| 2022-02-24 | 4.830 | 4.960 | 4.740 | 4.810 | 4.810 | 19,714,326 |
| 2022-02-23 | 4.810 | 4.840 | 4.770 | 4.810 | 4.810 | 7,113,337 |
| 2022-02-22 | 4.780 | 4.830 | 4.740 | 4.810 | 4.810 | 11,281,046 |
| 2022-02-21 | 4.600 | 4.880 | 4.580 | 4.790 | 4.790 | 17,756,049 |
| 2022-02-18 | 4.520 | 4.580 | 4.480 | 4.580 | 4.580 | 5,446,723 |
| 2022-02-17 | 4.630 | 4.630 | 4.520 | 4.540 | 4.540 | 5,907,100 |
| 2022-02-16 | 4.540 | 4.620 | 4.520 | 4.620 | 4.620 | 4,938,200 |
| 2022-02-15 | 4.560 | 4.570 | 4.480 | 4.520 | 4.520 | 5,935,300 |
| 2022-02-14 | 4.560 | 4.630 | 4.550 | 4.560 | 4.560 | 5,953,014 |
| 2022-02-11 | 4.650 | 4.650 | 4.550 | 4.560 | 4.560 | 5,438,038 |
| 2022-02-10 | 4.650 | 4.670 | 4.580 | 4.630 | 4.630 | 7,025,300 |
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.