Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4.120 | 4.120 | 4.050 | 4.060 | 4.060 | 13,971,554 |
| 2025-10-23 | 4.050 | 4.100 | 4.040 | 4.100 | 4.100 | 13,335,829 |
| 2025-10-22 | 4.020 | 4.080 | 4.010 | 4.060 | 4.060 | 15,013,209 |
| 2025-10-21 | 4.000 | 4.070 | 3.950 | 4.030 | 4.030 | 13,935,800 |
| 2025-10-20 | 3.940 | 4.010 | 3.890 | 4.000 | 4.000 | 19,430,213 |
| 2025-10-17 | 4.000 | 4.010 | 3.890 | 3.890 | 3.890 | 12,643,700 |
| 2025-10-16 | 4.080 | 4.100 | 3.980 | 3.990 | 3.990 | 13,649,100 |
| 2025-10-15 | 4.020 | 4.090 | 3.990 | 4.080 | 4.080 | 17,445,090 |
| 2025-10-14 | 4.080 | 4.110 | 3.990 | 4.020 | 4.020 | 17,177,200 |
| 2025-10-13 | 3.950 | 4.110 | 3.910 | 4.070 | 4.070 | 19,821,037 |
| 2025-10-10 | 4.120 | 4.140 | 4.050 | 4.120 | 4.120 | 21,628,928 |
| 2025-10-09 | 3.950 | 4.190 | 3.930 | 4.100 | 4.100 | 45,247,605 |
| 2025-09-30 | 3.800 | 4.070 | 3.770 | 3.960 | 3.960 | 41,599,218 |
| 2025-09-29 | 3.780 | 3.810 | 3.680 | 3.790 | 3.790 | 12,323,143 |
| 2025-09-26 | 3.810 | 3.850 | 3.760 | 3.780 | 3.780 | 12,181,700 |
| 2025-09-25 | 3.900 | 3.910 | 3.800 | 3.810 | 3.810 | 15,121,100 |
| 2025-09-24 | 3.830 | 3.940 | 3.820 | 3.910 | 3.910 | 15,749,543 |
| 2025-09-23 | 3.870 | 3.890 | 3.750 | 3.850 | 3.850 | 17,340,613 |
| 2025-09-22 | 3.870 | 3.890 | 3.820 | 3.890 | 3.890 | 12,763,793 |
| 2025-09-19 | 3.860 | 3.890 | 3.840 | 3.850 | 3.850 | 14,217,506 |
| 2025-09-18 | 3.930 | 3.940 | 3.850 | 3.870 | 3.870 | 28,357,625 |
| 2025-09-17 | 4.010 | 4.010 | 3.920 | 3.940 | 3.940 | 22,502,216 |
| 2025-09-16 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 19,803,935 |
| 2025-09-15 | 3.970 | 4.020 | 3.890 | 3.970 | 3.970 | 25,631,729 |
| 2025-09-12 | 3.980 | 4.000 | 3.930 | 3.970 | 3.970 | 21,281,514 |
| 2025-09-11 | 3.980 | 3.980 | 3.890 | 3.970 | 3.970 | 18,650,300 |
| 2025-09-10 | 3.910 | 4.030 | 3.890 | 3.980 | 3.980 | 26,639,725 |
| 2025-09-09 | 3.970 | 4.000 | 3.890 | 3.900 | 3.900 | 23,815,600 |
| 2025-09-08 | 3.990 | 4.010 | 3.870 | 3.970 | 3.970 | 29,062,300 |
| 2025-09-05 | 4.000 | 4.030 | 3.940 | 4.010 | 4.010 | 20,930,000 |
| 2025-09-04 | 4.000 | 4.060 | 3.930 | 3.980 | 3.980 | 19,411,000 |
| 2025-09-03 | 4.180 | 4.180 | 3.980 | 3.990 | 3.990 | 24,472,648 |
| 2025-09-02 | 4.240 | 4.240 | 4.110 | 4.180 | 4.180 | 21,221,100 |
| 2025-09-01 | 4.190 | 4.290 | 4.140 | 4.240 | 4.240 | 22,321,399 |
| 2025-08-29 | 4.260 | 4.280 | 4.140 | 4.160 | 4.160 | 20,255,645 |
| 2025-08-28 | 4.220 | 4.300 | 4.090 | 4.260 | 4.260 | 30,697,502 |
| 2025-08-27 | 4.450 | 4.520 | 4.240 | 4.250 | 4.250 | 38,141,400 |
| 2025-08-26 | 4.530 | 4.550 | 4.460 | 4.500 | 4.500 | 26,127,525 |
| 2025-08-25 | 4.580 | 4.650 | 4.510 | 4.550 | 4.550 | 32,274,904 |
| 2025-08-22 | 4.700 | 4.740 | 4.560 | 4.570 | 4.570 | 33,441,024 |
| 2025-08-21 | 4.640 | 4.790 | 4.610 | 4.720 | 4.720 | 47,114,535 |
| 2025-08-20 | 4.360 | 4.650 | 4.340 | 4.640 | 4.640 | 59,138,142 |
| 2025-08-19 | 4.350 | 4.420 | 4.300 | 4.360 | 4.360 | 30,244,581 |
| 2025-08-18 | 4.210 | 4.450 | 4.180 | 4.380 | 4.380 | 56,989,028 |
| 2025-08-15 | 4.170 | 4.250 | 4.170 | 4.210 | 4.210 | 23,342,956 |
| 2025-08-14 | 4.250 | 4.370 | 4.150 | 4.180 | 4.180 | 35,140,900 |
| 2025-08-13 | 4.220 | 4.250 | 4.160 | 4.250 | 4.250 | 24,691,135 |
| 2025-08-12 | 4.230 | 4.270 | 4.160 | 4.220 | 4.220 | 23,982,301 |
| 2025-08-11 | 4.130 | 4.320 | 4.020 | 4.230 | 4.230 | 51,501,381 |
| 2025-08-08 | 4.000 | 4.320 | 3.990 | 4.200 | 4.200 | 68,605,814 |
| 2025-08-07 | 4.060 | 4.130 | 4.000 | 4.010 | 4.010 | 16,951,513 |
| 2025-08-06 | 4.050 | 4.120 | 4.000 | 4.040 | 4.040 | 18,737,313 |
| 2025-08-05 | 4.000 | 4.050 | 3.980 | 4.040 | 4.040 | 17,690,636 |
| 2025-08-04 | 3.960 | 4.000 | 3.910 | 3.990 | 3.990 | 14,009,510 |
| 2025-08-01 | 4.030 | 4.040 | 3.950 | 3.960 | 3.960 | 17,228,001 |
| 2025-07-31 | 3.990 | 4.140 | 3.920 | 4.020 | 4.020 | 36,510,800 |
| 2025-07-30 | 4.080 | 4.170 | 3.980 | 4.000 | 4.000 | 24,498,309 |
| 2025-07-29 | 4.070 | 4.090 | 3.990 | 4.080 | 4.080 | 25,345,900 |
| 2025-07-28 | 4.140 | 4.150 | 4.060 | 4.070 | 4.070 | 22,242,000 |
| 2025-07-25 | 4.230 | 4.240 | 4.130 | 4.140 | 4.140 | 22,842,977 |
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.