Asymchem Laboratories Tian Jin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	148.08	148.86	142.07	143.19	134.44	8,278,495
2022-10-28	149.09	155.88	147.00	149.87	140.71	9,167,715
2022-10-27	149.06	152.35	145.71	149.39	140.26	8,894,428
2022-10-26	137.01	150.38	137.01	148.44	139.37	11,116,650
2022-10-25	136.24	139.84	133.86	136.71	128.36	6,654,239
2022-10-24	145.00	145.88	135.55	136.24	127.92	7,606,833
2022-10-21	145.30	147.50	141.51	142.70	133.98	6,398,786
2022-10-20	147.07	150.98	145.78	146.00	137.08	5,205,917
2022-10-19	149.00	150.31	147.30	148.37	139.31	3,730,121
2022-10-18	149.49	152.99	146.05	150.30	141.12	6,147,279
2022-10-17	151.00	154.99	147.80	149.52	140.39	9,517,151
2022-10-14	137.01	149.47	136.68	149.47	140.34	10,620,630
2022-10-13	132.81	141.51	132.20	135.88	127.58	6,255,956
2022-10-12	130.38	132.27	126.66	132.20	124.12	4,823,046
2022-10-11	130.70	131.80	128.20	131.18	123.17	4,523,734
2022-10-10	140.28	141.44	129.96	130.17	122.22	5,697,639
2022-09-30	140.35	142.10	138.38	138.70	130.23	3,505,066
2022-09-29	142.00	145.19	139.53	140.35	131.78	5,219,756
2022-09-28	141.86	144.80	139.17	139.49	130.97	3,431,044
2022-09-27	139.00	144.89	137.18	144.00	135.20	4,785,015
2022-09-26	136.00	140.58	135.20	138.18	129.74	3,647,465
2022-09-23	136.81	139.56	135.08	137.61	129.20	3,708,549
2022-09-22	137.77	139.65	136.00	137.26	128.87	3,098,440
2022-09-21	142.53	143.53	139.31	139.66	131.13	3,133,835
2022-09-20	143.01	144.29	140.00	143.65	134.87	3,442,847
2022-09-19	141.17	144.20	139.01	143.17	134.42	4,328,256
2022-09-16	148.01	150.90	142.04	142.16	133.48	5,454,563
2022-09-15	151.88	155.10	148.42	149.90	140.74	6,802,404
2022-09-14	140.85	148.25	140.81	147.20	138.21	7,739,792
2022-09-13	162.00	162.00	150.85	150.85	141.63	9,961,688
2022-09-09	172.54	174.59	167.21	167.61	157.37	4,377,308
2022-09-08	168.27	169.43	164.20	167.68	157.44	4,276,538
2022-09-07	163.39	169.99	158.42	168.50	158.21	6,914,505
2022-09-06	163.20	165.98	160.00	165.00	154.92	4,386,120
2022-09-05	164.80	166.39	160.16	161.79	151.91	4,791,632
2022-09-02	170.50	172.00	163.06	164.79	154.72	5,108,004
2022-09-01	170.99	175.00	169.66	170.32	159.91	4,643,916
2022-08-31	164.00	175.83	163.21	171.55	161.07	7,643,582
2022-08-30	162.30	164.45	160.00	164.09	154.07	3,776,440
2022-08-29	167.93	169.99	161.60	162.51	152.58	5,950,982
2022-08-26	170.00	175.00	167.78	171.20	160.74	5,546,164
2022-08-25	166.46	168.35	163.20	167.66	157.42	3,000,317
2022-08-24	166.55	171.94	166.26	166.32	156.16	3,729,464
2022-08-23	172.30	173.58	166.00	167.98	157.72	4,350,930
2022-08-22	170.03	174.31	168.10	174.30	163.65	2,713,677
2022-08-19	173.51	175.41	171.11	171.76	161.27	2,644,307
2022-08-18	178.35	178.50	173.66	174.43	163.77	3,136,968
2022-08-17	175.35	180.45	174.02	178.35	167.45	3,378,120
2022-08-16	175.90	177.70	173.45	175.47	164.75	3,247,836
2022-08-15	179.14	179.53	174.65	176.32	165.55	4,763,424
2022-08-12	178.27	182.48	175.30	181.27	170.20	5,152,756
2022-08-11	170.51	178.30	170.23	178.29	167.40	5,969,969
2022-08-10	176.50	176.92	169.51	170.10	159.71	5,292,220
2022-08-09	174.00	176.97	173.00	175.67	164.94	4,129,404
2022-08-08	172.00	176.54	169.32	174.99	164.30	5,937,458
2022-08-05	172.09	175.41	170.70	173.22	162.64	6,381,378
2022-08-04	164.53	174.50	163.00	173.80	163.18	10,685,250
2022-08-03	160.00	162.59	156.52	159.10	149.38	4,877,550
2022-08-02	162.00	162.96	154.00	158.40	148.72	5,947,765
2022-08-01	163.50	165.43	161.03	163.86	153.85	4,640,189

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	1.3000 CNY
2025-06-26	1.1000 CNY
2024-06-28	1.8000 CNY
2023-06-28	1.8000 CNY
2022-07-21	1.1200 CNY
2021-07-13	0.6000 CNY
2020-06-24	0.5000 CNY
2019-06-10	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.