Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.750 | 2.750 | 2.560 | 2.570 | 2.570 | 20,553,586 |
| 2024-10-28 | 2.610 | 2.690 | 2.600 | 2.690 | 2.690 | 14,541,805 |
| 2024-10-25 | 2.500 | 2.600 | 2.490 | 2.600 | 2.600 | 14,059,923 |
| 2024-10-24 | 2.450 | 2.530 | 2.440 | 2.490 | 2.490 | 11,504,006 |
| 2024-10-23 | 2.400 | 2.470 | 2.380 | 2.440 | 2.440 | 14,317,135 |
| 2024-10-22 | 2.340 | 2.400 | 2.320 | 2.400 | 2.400 | 13,453,915 |
| 2024-10-21 | 2.330 | 2.370 | 2.320 | 2.340 | 2.340 | 9,972,100 |
| 2024-10-18 | 2.300 | 2.360 | 2.290 | 2.320 | 2.320 | 15,609,001 |
| 2024-10-17 | 2.360 | 2.390 | 2.310 | 2.310 | 2.310 | 10,298,198 |
| 2024-10-16 | 2.320 | 2.380 | 2.310 | 2.350 | 2.350 | 10,330,759 |
| 2024-10-15 | 2.370 | 2.390 | 2.300 | 2.320 | 2.320 | 11,294,189 |
| 2024-10-14 | 2.380 | 2.390 | 2.310 | 2.370 | 2.370 | 8,932,200 |
| 2024-10-11 | 2.430 | 2.440 | 2.280 | 2.310 | 2.310 | 13,697,800 |
| 2024-10-10 | 2.410 | 2.500 | 2.380 | 2.430 | 2.430 | 14,914,600 |
| 2024-10-09 | 2.600 | 2.600 | 2.370 | 2.370 | 2.370 | 23,965,102 |
| 2024-10-08 | 2.770 | 2.770 | 2.470 | 2.610 | 2.610 | 38,606,523 |
| 2024-09-30 | 2.360 | 2.520 | 2.330 | 2.520 | 2.520 | 27,482,471 |
| 2024-09-27 | 2.260 | 2.310 | 2.230 | 2.300 | 2.300 | 10,055,700 |
| 2024-09-26 | 2.170 | 2.230 | 2.150 | 2.230 | 2.230 | 12,926,906 |
| 2024-09-25 | 2.190 | 2.230 | 2.130 | 2.170 | 2.170 | 15,586,428 |
| 2024-09-24 | 2.090 | 2.160 | 2.080 | 2.150 | 2.150 | 11,070,869 |
| 2024-09-23 | 2.070 | 2.110 | 2.030 | 2.090 | 2.090 | 6,336,799 |
| 2024-09-20 | 2.060 | 2.070 | 2.040 | 2.060 | 2.060 | 5,216,723 |
| 2024-09-19 | 1.980 | 2.070 | 1.980 | 2.060 | 2.060 | 8,434,500 |
| 2024-09-18 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 6,263,003 |
| 2024-09-13 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 4,759,300 |
| 2024-09-12 | 2.030 | 2.030 | 2.000 | 2.020 | 2.020 | 5,598,900 |
| 2024-09-11 | 2.060 | 2.070 | 2.010 | 2.030 | 2.030 | 7,322,748 |
| 2024-09-10 | 2.030 | 2.080 | 2.000 | 2.080 | 2.080 | 9,981,359 |
| 2024-09-09 | 2.000 | 2.050 | 1.950 | 2.020 | 2.020 | 9,454,882 |
| 2024-09-06 | 2.000 | 2.050 | 1.970 | 2.030 | 2.030 | 13,708,499 |
| 2024-09-05 | 1.930 | 2.100 | 1.930 | 2.050 | 2.050 | 20,401,001 |
| 2024-09-04 | 1.940 | 2.050 | 1.910 | 1.950 | 1.950 | 12,175,630 |
| 2024-09-03 | 1.940 | 1.980 | 1.930 | 1.950 | 1.950 | 5,025,013 |
| 2024-09-02 | 1.960 | 2.000 | 1.940 | 1.950 | 1.950 | 4,616,113 |
| 2024-08-30 | 1.950 | 2.010 | 1.930 | 1.970 | 1.970 | 7,855,416 |
| 2024-08-29 | 1.920 | 1.960 | 1.890 | 1.950 | 1.950 | 4,382,600 |
| 2024-08-28 | 1.900 | 1.960 | 1.880 | 1.920 | 1.920 | 4,610,700 |
| 2024-08-27 | 1.950 | 1.970 | 1.880 | 1.910 | 1.910 | 4,972,410 |
| 2024-08-26 | 1.900 | 1.960 | 1.880 | 1.950 | 1.950 | 5,835,500 |
| 2024-08-23 | 1.890 | 1.910 | 1.870 | 1.890 | 1.890 | 4,703,100 |
| 2024-08-22 | 1.930 | 1.950 | 1.890 | 1.900 | 1.900 | 4,062,700 |
| 2024-08-21 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 4,990,000 |
| 2024-08-20 | 2.000 | 2.010 | 1.930 | 1.960 | 1.960 | 4,997,000 |
| 2024-08-19 | 2.010 | 2.040 | 1.990 | 2.000 | 2.000 | 4,317,505 |
| 2024-08-16 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 2,496,343 |
| 2024-08-15 | 2.040 | 2.070 | 2.010 | 2.060 | 2.060 | 4,180,800 |
| 2024-08-14 | 2.040 | 2.060 | 2.020 | 2.030 | 2.030 | 3,699,200 |
| 2024-08-13 | 2.010 | 2.050 | 1.980 | 2.040 | 2.040 | 3,935,814 |
| 2024-08-12 | 2.030 | 2.050 | 2.000 | 2.020 | 2.020 | 4,174,827 |
| 2024-08-09 | 2.070 | 2.070 | 2.020 | 2.040 | 2.040 | 4,274,400 |
| 2024-08-08 | 2.010 | 2.070 | 2.010 | 2.060 | 2.060 | 3,988,715 |
| 2024-08-07 | 2.070 | 2.080 | 2.010 | 2.030 | 2.030 | 3,926,200 |
| 2024-08-06 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 5,267,721 |
| 2024-08-05 | 2.060 | 2.060 | 1.990 | 2.000 | 2.000 | 5,389,300 |
| 2024-08-02 | 2.070 | 2.090 | 2.040 | 2.050 | 2.050 | 4,693,829 |
| 2024-08-01 | 2.050 | 2.090 | 2.040 | 2.070 | 2.070 | 6,169,026 |
| 2024-07-31 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 5,989,000 |
| 2024-07-30 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 3,144,200 |
| 2024-07-29 | 1.960 | 1.970 | 1.940 | 1.960 | 1.960 | 3,719,400 |
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.