Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.350 | 3.480 | 3.230 | 3.320 | 3.320 | 122,826,322 |
| 2025-04-24 | 3.010 | 3.300 | 2.970 | 3.300 | 3.300 | 56,236,564 |
| 2025-04-23 | 3.080 | 3.150 | 3.000 | 3.000 | 3.000 | 57,573,101 |
| 2025-04-22 | 3.140 | 3.200 | 3.030 | 3.080 | 3.080 | 82,282,595 |
| 2025-04-21 | 3.060 | 3.290 | 3.060 | 3.120 | 3.120 | 107,578,610 |
| 2025-04-18 | 3.290 | 3.620 | 3.180 | 3.270 | 3.270 | 168,044,839 |
| 2025-04-17 | 2.970 | 3.290 | 2.950 | 3.290 | 3.290 | 82,965,912 |
| 2025-04-16 | 2.710 | 2.990 | 2.580 | 2.990 | 2.990 | 73,367,752 |
| 2025-04-15 | 2.740 | 2.760 | 2.700 | 2.720 | 2.720 | 13,588,440 |
| 2025-04-14 | 2.650 | 2.750 | 2.650 | 2.740 | 2.740 | 18,308,219 |
| 2025-04-11 | 2.570 | 2.680 | 2.550 | 2.640 | 2.640 | 18,475,300 |
| 2025-04-10 | 2.560 | 2.630 | 2.550 | 2.590 | 2.590 | 22,185,305 |
| 2025-04-09 | 2.440 | 2.580 | 2.240 | 2.530 | 2.530 | 30,507,458 |
| 2025-04-08 | 2.490 | 2.600 | 2.400 | 2.460 | 2.460 | 31,123,811 |
| 2025-04-07 | 2.740 | 2.740 | 2.620 | 2.620 | 2.620 | 18,223,200 |
| 2025-04-03 | 2.920 | 2.960 | 2.850 | 2.910 | 2.910 | 26,535,663 |
| 2025-04-02 | 3.040 | 3.060 | 2.930 | 2.940 | 2.940 | 35,113,800 |
| 2025-04-01 | 2.990 | 3.060 | 2.870 | 3.060 | 3.060 | 46,788,863 |
| 2025-03-31 | 3.230 | 3.270 | 2.940 | 2.990 | 2.990 | 65,443,201 |
| 2025-03-28 | 3.430 | 3.460 | 3.240 | 3.270 | 3.270 | 105,624,223 |
| 2025-03-27 | 3.150 | 3.490 | 3.140 | 3.490 | 3.490 | 52,773,029 |
| 2025-03-26 | 3.070 | 3.200 | 3.060 | 3.170 | 3.170 | 30,297,070 |
| 2025-03-25 | 3.010 | 3.180 | 2.950 | 3.090 | 3.090 | 31,221,062 |
| 2025-03-24 | 3.150 | 3.160 | 2.960 | 3.010 | 3.010 | 24,021,100 |
| 2025-03-21 | 3.180 | 3.280 | 3.150 | 3.150 | 3.150 | 24,644,101 |
| 2025-03-20 | 3.120 | 3.230 | 3.100 | 3.180 | 3.180 | 27,239,937 |
| 2025-03-19 | 3.090 | 3.190 | 3.090 | 3.120 | 3.120 | 24,095,362 |
| 2025-03-18 | 3.100 | 3.120 | 3.050 | 3.110 | 3.110 | 13,348,850 |
| 2025-03-17 | 3.070 | 3.140 | 3.060 | 3.100 | 3.100 | 20,253,901 |
| 2025-03-14 | 3.000 | 3.060 | 2.970 | 3.060 | 3.060 | 19,542,401 |
| 2025-03-13 | 3.060 | 3.070 | 2.960 | 2.990 | 2.990 | 17,242,261 |
| 2025-03-12 | 3.050 | 3.090 | 3.040 | 3.050 | 3.050 | 14,574,402 |
| 2025-03-11 | 3.000 | 3.050 | 2.980 | 3.050 | 3.050 | 12,666,877 |
| 2025-03-10 | 2.990 | 3.070 | 2.990 | 3.020 | 3.020 | 15,736,305 |
| 2025-03-07 | 3.060 | 3.070 | 2.990 | 3.000 | 3.000 | 14,013,900 |
| 2025-03-06 | 3.030 | 3.060 | 2.970 | 3.050 | 3.050 | 13,590,467 |
| 2025-03-05 | 3.040 | 3.050 | 2.940 | 3.010 | 3.010 | 16,220,300 |
| 2025-03-04 | 3.070 | 3.090 | 3.020 | 3.050 | 3.050 | 14,058,650 |
| 2025-03-03 | 3.020 | 3.150 | 3.010 | 3.070 | 3.070 | 20,446,814 |
| 2025-02-28 | 3.100 | 3.120 | 3.010 | 3.010 | 3.010 | 15,842,300 |
| 2025-02-27 | 3.090 | 3.170 | 3.040 | 3.100 | 3.100 | 21,308,148 |
| 2025-02-26 | 3.060 | 3.120 | 3.050 | 3.100 | 3.100 | 18,297,045 |
| 2025-02-25 | 3.020 | 3.100 | 3.000 | 3.030 | 3.030 | 17,791,100 |
| 2025-02-24 | 3.030 | 3.110 | 3.020 | 3.050 | 3.050 | 15,174,523 |
| 2025-02-21 | 3.110 | 3.120 | 3.020 | 3.030 | 3.030 | 20,297,200 |
| 2025-02-20 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 13,442,459 |
| 2025-02-19 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 13,085,389 |
| 2025-02-18 | 3.110 | 3.140 | 3.020 | 3.030 | 3.030 | 19,642,299 |
| 2025-02-17 | 3.100 | 3.180 | 3.060 | 3.120 | 3.120 | 24,656,700 |
| 2025-02-14 | 3.200 | 3.200 | 3.080 | 3.100 | 3.100 | 25,349,725 |
| 2025-02-13 | 3.210 | 3.330 | 3.140 | 3.180 | 3.180 | 37,037,749 |
| 2025-02-12 | 3.070 | 3.290 | 3.050 | 3.210 | 3.210 | 44,175,573 |
| 2025-02-11 | 3.080 | 3.100 | 3.000 | 3.060 | 3.060 | 16,626,000 |
| 2025-02-10 | 2.980 | 3.100 | 2.980 | 3.060 | 3.060 | 19,487,846 |
| 2025-02-07 | 2.900 | 3.000 | 2.880 | 2.980 | 2.980 | 23,769,800 |
| 2025-02-06 | 2.850 | 2.910 | 2.810 | 2.910 | 2.910 | 18,645,847 |
| 2025-02-05 | 2.800 | 2.870 | 2.790 | 2.860 | 2.860 | 18,767,923 |
| 2025-01-27 | 2.840 | 2.880 | 2.760 | 2.770 | 2.770 | 17,290,703 |
| 2025-01-24 | 2.810 | 2.830 | 2.770 | 2.810 | 2.810 | 17,198,864 |
| 2025-01-23 | 2.880 | 2.940 | 2.830 | 2.830 | 2.830 | 22,521,902 |
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.