Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.920 | 2.930 | 2.850 | 2.870 | 2.870 | 16,145,410 |
| 2025-01-21 | 3.040 | 3.050 | 2.920 | 2.930 | 2.930 | 22,893,701 |
| 2025-01-20 | 3.060 | 3.080 | 2.970 | 3.030 | 3.030 | 24,011,708 |
| 2025-01-17 | 3.120 | 3.130 | 3.050 | 3.070 | 3.070 | 27,844,152 |
| 2025-01-16 | 3.100 | 3.250 | 3.100 | 3.140 | 3.140 | 47,709,610 |
| 2025-01-15 | 3.150 | 3.170 | 3.030 | 3.090 | 3.090 | 52,465,550 |
| 2025-01-14 | 3.280 | 3.280 | 3.050 | 3.170 | 3.170 | 82,142,767 |
| 2025-01-13 | 2.820 | 3.110 | 2.760 | 3.110 | 3.110 | 27,452,981 |
| 2025-01-10 | 2.930 | 2.970 | 2.830 | 2.830 | 2.830 | 14,051,000 |
| 2025-01-09 | 2.910 | 2.970 | 2.890 | 2.950 | 2.950 | 15,570,200 |
| 2025-01-08 | 2.900 | 2.950 | 2.810 | 2.930 | 2.930 | 21,505,201 |
| 2025-01-07 | 2.820 | 2.900 | 2.800 | 2.900 | 2.900 | 19,002,588 |
| 2025-01-06 | 2.890 | 2.890 | 2.680 | 2.800 | 2.800 | 19,540,945 |
| 2025-01-03 | 3.010 | 3.080 | 2.840 | 2.850 | 2.850 | 26,636,600 |
| 2025-01-02 | 3.040 | 3.110 | 2.980 | 3.010 | 3.010 | 23,273,205 |
| 2024-12-31 | 3.080 | 3.150 | 3.030 | 3.040 | 3.040 | 21,769,300 |
| 2024-12-30 | 3.150 | 3.160 | 3.040 | 3.090 | 3.090 | 21,922,400 |
| 2024-12-27 | 3.070 | 3.200 | 3.040 | 3.150 | 3.150 | 26,163,500 |
| 2024-12-26 | 3.060 | 3.120 | 3.040 | 3.060 | 3.060 | 17,703,152 |
| 2024-12-25 | 3.180 | 3.200 | 3.000 | 3.060 | 3.060 | 31,936,120 |
| 2024-12-24 | 3.230 | 3.270 | 3.130 | 3.180 | 3.180 | 31,643,432 |
| 2024-12-23 | 3.440 | 3.450 | 3.220 | 3.240 | 3.240 | 33,878,326 |
| 2024-12-20 | 3.440 | 3.510 | 3.410 | 3.430 | 3.430 | 24,475,858 |
| 2024-12-19 | 3.400 | 3.480 | 3.350 | 3.430 | 3.430 | 27,752,726 |
| 2024-12-18 | 3.450 | 3.490 | 3.370 | 3.460 | 3.460 | 32,280,200 |
| 2024-12-17 | 3.710 | 3.720 | 3.440 | 3.470 | 3.470 | 51,862,529 |
| 2024-12-16 | 3.670 | 3.750 | 3.660 | 3.690 | 3.690 | 30,709,329 |
| 2024-12-13 | 3.800 | 3.830 | 3.670 | 3.690 | 3.690 | 45,906,600 |
| 2024-12-12 | 3.820 | 3.830 | 3.700 | 3.830 | 3.830 | 50,625,600 |
| 2024-12-11 | 3.860 | 3.860 | 3.760 | 3.830 | 3.830 | 59,221,706 |
| 2024-12-10 | 4.070 | 4.100 | 3.900 | 3.900 | 3.900 | 80,202,563 |
| 2024-12-09 | 3.910 | 4.040 | 3.850 | 3.970 | 3.970 | 91,461,482 |
| 2024-12-06 | 3.850 | 3.950 | 3.750 | 3.910 | 3.910 | 85,197,523 |
| 2024-12-05 | 4.050 | 4.050 | 3.860 | 3.900 | 3.900 | 92,733,154 |
| 2024-12-04 | 3.770 | 3.990 | 3.720 | 3.980 | 3.980 | 123,805,468 |
| 2024-12-03 | 3.840 | 3.870 | 3.690 | 3.810 | 3.810 | 100,599,682 |
| 2024-12-02 | 3.630 | 3.900 | 3.580 | 3.850 | 3.850 | 127,991,913 |
| 2024-11-29 | 3.670 | 3.920 | 3.560 | 3.700 | 3.700 | 163,549,635 |
| 2024-11-28 | 3.910 | 4.300 | 3.910 | 3.960 | 3.960 | 206,800,370 |
| 2024-11-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6,238,400 |
| 2024-11-26 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 30,213,000 |
| 2024-11-25 | 5.140 | 5.310 | 4.430 | 5.310 | 5.310 | 253,692,034 |
| 2024-11-22 | 4.830 | 4.830 | 4.520 | 4.830 | 4.830 | 163,604,924 |
| 2024-11-21 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 5,851,844 |
| 2024-11-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 8,222,104 |
| 2024-11-19 | 3.360 | 3.630 | 3.300 | 3.630 | 3.630 | 32,275,000 |
| 2024-11-18 | 3.020 | 3.300 | 2.940 | 3.300 | 3.300 | 66,362,472 |
| 2024-11-15 | 2.710 | 3.000 | 2.710 | 3.000 | 3.000 | 55,166,654 |
| 2024-11-14 | 2.790 | 2.830 | 2.710 | 2.730 | 2.730 | 10,819,000 |
| 2024-11-13 | 2.810 | 2.880 | 2.710 | 2.790 | 2.790 | 16,431,124 |
| 2024-11-12 | 2.920 | 2.950 | 2.800 | 2.840 | 2.840 | 18,101,191 |
| 2024-11-11 | 2.850 | 3.040 | 2.850 | 2.920 | 2.920 | 19,761,300 |
| 2024-11-08 | 2.920 | 2.950 | 2.850 | 2.870 | 2.870 | 17,123,801 |
| 2024-11-07 | 2.730 | 2.960 | 2.700 | 2.900 | 2.900 | 21,900,278 |
| 2024-11-06 | 2.710 | 2.760 | 2.650 | 2.730 | 2.730 | 12,777,350 |
| 2024-11-05 | 2.620 | 2.730 | 2.620 | 2.710 | 2.710 | 13,937,451 |
| 2024-11-04 | 2.600 | 2.640 | 2.560 | 2.620 | 2.620 | 10,200,500 |
| 2024-11-01 | 2.720 | 2.780 | 2.590 | 2.600 | 2.600 | 18,723,000 |
| 2024-10-31 | 2.600 | 2.830 | 2.600 | 2.730 | 2.730 | 25,771,151 |
| 2024-10-30 | 2.560 | 2.640 | 2.550 | 2.630 | 2.630 | 16,467,320 |
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.