Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.630 | 4.690 | 4.610 | 4.660 | 4.660 | 7,079,053 |
| 2022-02-08 | 4.590 | 4.650 | 4.520 | 4.640 | 4.640 | 5,888,069 |
| 2022-02-07 | 4.590 | 4.590 | 4.490 | 4.550 | 4.550 | 4,689,710 |
| 2022-01-28 | 4.380 | 4.500 | 4.370 | 4.480 | 4.480 | 5,651,508 |
| 2022-01-27 | 4.440 | 4.470 | 4.330 | 4.370 | 4.370 | 6,052,530 |
| 2022-01-26 | 4.400 | 4.500 | 4.400 | 4.460 | 4.460 | 4,759,000 |
| 2022-01-25 | 4.590 | 4.600 | 4.390 | 4.410 | 4.410 | 8,358,300 |
| 2022-01-24 | 4.600 | 4.720 | 4.580 | 4.590 | 4.590 | 6,012,900 |
| 2022-01-21 | 4.580 | 4.630 | 4.540 | 4.600 | 4.600 | 5,787,534 |
| 2022-01-20 | 4.710 | 4.740 | 4.580 | 4.590 | 4.590 | 9,411,501 |
| 2022-01-19 | 4.690 | 4.810 | 4.650 | 4.710 | 4.710 | 9,513,810 |
| 2022-01-18 | 4.790 | 4.830 | 4.650 | 4.690 | 4.690 | 12,423,446 |
| 2022-01-17 | 4.830 | 4.840 | 4.780 | 4.780 | 4.780 | 6,984,741 |
| 2022-01-14 | 4.880 | 4.930 | 4.790 | 4.800 | 4.800 | 8,707,834 |
| 2022-01-13 | 4.880 | 4.940 | 4.870 | 4.880 | 4.880 | 8,646,708 |
| 2022-01-12 | 4.810 | 4.940 | 4.810 | 4.910 | 4.910 | 11,549,144 |
| 2022-01-11 | 4.770 | 4.890 | 4.760 | 4.800 | 4.800 | 9,540,600 |
| 2022-01-10 | 4.840 | 4.850 | 4.770 | 4.780 | 4.780 | 8,120,812 |
| 2022-01-07 | 4.850 | 4.900 | 4.810 | 4.830 | 4.830 | 15,106,888 |
| 2022-01-06 | 4.760 | 4.860 | 4.750 | 4.830 | 4.830 | 9,597,700 |
| 2022-01-05 | 4.850 | 4.900 | 4.730 | 4.750 | 4.750 | 11,188,016 |
| 2022-01-04 | 4.700 | 4.870 | 4.700 | 4.870 | 4.870 | 15,101,638 |
| 2021-12-31 | 4.620 | 4.740 | 4.600 | 4.730 | 4.730 | 11,389,029 |
| 2021-12-30 | 4.630 | 4.730 | 4.590 | 4.620 | 4.620 | 13,534,042 |
| 2021-12-29 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 8,984,900 |
| 2021-12-28 | 4.850 | 4.880 | 4.620 | 4.650 | 4.650 | 19,411,489 |
| 2021-12-27 | 4.840 | 4.910 | 4.750 | 4.830 | 4.830 | 9,201,106 |
| 2021-12-24 | 4.810 | 4.900 | 4.750 | 4.770 | 4.770 | 12,296,507 |
| 2021-12-23 | 4.950 | 4.960 | 4.800 | 4.830 | 4.830 | 13,737,758 |
| 2021-12-22 | 4.840 | 5.030 | 4.750 | 4.970 | 4.970 | 24,100,084 |
| 2021-12-21 | 4.880 | 4.970 | 4.740 | 4.810 | 4.810 | 24,132,547 |
| 2021-12-20 | 4.730 | 4.850 | 4.710 | 4.790 | 4.790 | 20,278,562 |
| 2021-12-17 | 4.560 | 4.680 | 4.560 | 4.600 | 4.600 | 11,517,110 |
| 2021-12-16 | 4.440 | 4.630 | 4.440 | 4.540 | 4.540 | 13,276,932 |
| 2021-12-15 | 4.400 | 4.470 | 4.390 | 4.440 | 4.440 | 7,311,657 |
| 2021-12-14 | 4.400 | 4.440 | 4.370 | 4.400 | 4.400 | 6,459,100 |
| 2021-12-13 | 4.380 | 4.450 | 4.370 | 4.410 | 4.410 | 8,348,503 |
| 2021-12-10 | 4.380 | 4.410 | 4.350 | 4.370 | 4.370 | 5,096,300 |
| 2021-12-09 | 4.350 | 4.390 | 4.340 | 4.390 | 4.390 | 3,955,700 |
| 2021-12-08 | 4.340 | 4.370 | 4.320 | 4.350 | 4.350 | 2,979,116 |
| 2021-12-07 | 4.340 | 4.370 | 4.290 | 4.330 | 4.330 | 4,007,910 |
| 2021-12-06 | 4.410 | 4.410 | 4.320 | 4.330 | 4.330 | 6,815,924 |
| 2021-12-03 | 4.390 | 4.410 | 4.370 | 4.390 | 4.390 | 4,622,501 |
| 2021-12-02 | 4.410 | 4.430 | 4.370 | 4.380 | 4.380 | 3,828,232 |
| 2021-12-01 | 4.350 | 4.430 | 4.350 | 4.410 | 4.410 | 6,114,520 |
| 2021-11-30 | 4.290 | 4.370 | 4.290 | 4.360 | 4.360 | 4,788,430 |
| 2021-11-29 | 4.280 | 4.320 | 4.240 | 4.290 | 4.290 | 3,544,135 |
| 2021-11-26 | 4.360 | 4.390 | 4.340 | 4.340 | 4.340 | 4,558,700 |
| 2021-11-25 | 4.380 | 4.390 | 4.350 | 4.370 | 4.370 | 3,952,500 |
| 2021-11-24 | 4.390 | 4.400 | 4.370 | 4.380 | 4.380 | 3,839,600 |
| 2021-11-23 | 4.400 | 4.420 | 4.380 | 4.390 | 4.390 | 4,850,839 |
| 2021-11-22 | 4.420 | 4.420 | 4.380 | 4.390 | 4.390 | 4,741,112 |
| 2021-11-19 | 4.410 | 4.440 | 4.370 | 4.410 | 4.410 | 5,978,112 |
| 2021-11-18 | 4.380 | 4.470 | 4.350 | 4.420 | 4.420 | 10,938,143 |
| 2021-11-17 | 4.350 | 4.390 | 4.320 | 4.360 | 4.360 | 5,620,601 |
| 2021-11-16 | 4.390 | 4.390 | 4.330 | 4.340 | 4.340 | 4,598,700 |
| 2021-11-15 | 4.360 | 4.390 | 4.340 | 4.370 | 4.370 | 4,046,785 |
| 2021-11-12 | 4.370 | 4.380 | 4.330 | 4.360 | 4.360 | 3,508,901 |
| 2021-11-11 | 4.360 | 4.380 | 4.340 | 4.370 | 4.370 | 3,686,800 |
| 2021-11-10 | 4.360 | 4.370 | 4.310 | 4.360 | 4.360 | 4,048,460 |
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.