Asymchem Laboratories Tian Jin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	172.52	173.39	164.60	164.90	154.83	7,491,244
2022-07-28	175.00	175.40	170.66	172.52	161.98	4,898,536
2022-07-27	179.00	179.50	171.98	172.66	162.11	7,693,443
2022-07-26	181.21	182.40	176.69	180.24	169.23	4,155,124
2022-07-25	182.65	186.26	179.38	180.20	169.19	4,798,052
2022-07-22	190.38	191.55	183.49	184.65	173.37	4,792,589
2022-07-21	191.00	192.50	187.00	190.37	178.74	3,672,545
2022-07-20	267.00	271.52	264.13	269.00	179.65	5,117,572
2022-07-19	269.00	273.79	262.00	265.34	177.21	4,525,830
2022-07-18	271.21	271.40	259.51	269.00	179.65	5,743,227
2022-07-15	274.80	282.68	268.90	269.00	179.65	7,432,741
2022-07-14	267.00	278.78	266.15	269.85	180.22	7,091,372
2022-07-13	265.61	267.37	258.77	266.16	177.76	5,731,760
2022-07-12	296.13	298.00	265.55	265.61	177.39	11,487,359
2022-07-11	302.40	303.00	287.40	291.49	194.67	6,072,385
2022-07-08	302.12	308.60	298.58	302.51	202.03	5,167,048
2022-07-07	312.28	312.90	297.00	302.00	201.69	6,993,319
2022-07-06	307.50	323.82	306.23	312.74	208.87	9,555,512
2022-07-05	309.00	319.50	298.77	309.53	206.72	11,934,943
2022-07-04	282.50	310.30	281.57	304.50	203.36	11,663,574
2022-07-01	290.00	291.99	280.98	284.03	189.69	5,698,359
2022-06-30	282.95	294.97	281.25	289.00	193.01	7,884,501
2022-06-29	285.00	292.50	280.50	282.93	188.96	7,180,511
2022-06-28	286.75	288.00	278.11	285.00	190.34	5,954,613
2022-06-27	285.43	293.00	283.93	286.75	191.51	10,118,787
2022-06-24	255.01	281.12	255.01	281.12	187.75	11,952,079
2022-06-23	259.59	263.50	250.51	255.56	170.68	6,313,877
2022-06-22	266.20	267.78	259.14	259.47	173.29	3,681,657
2022-06-21	273.61	273.90	264.01	266.20	177.78	4,846,360
2022-06-20	268.06	275.00	266.00	270.61	180.73	5,272,728
2022-06-17	262.17	268.68	252.85	267.79	178.85	7,640,665
2022-06-16	263.00	269.39	261.43	264.10	176.38	4,696,214
2022-06-15	259.30	268.00	258.50	261.00	174.31	6,019,265
2022-06-14	257.00	268.50	254.42	259.18	173.10	4,633,606
2022-06-13	265.00	265.00	252.92	262.00	174.98	7,381,845
2022-06-10	269.67	272.48	264.00	271.60	181.39	4,570,577
2022-06-09	278.76	284.77	269.73	271.79	181.52	4,974,986
2022-06-08	276.01	288.60	275.00	280.50	187.33	6,996,559
2022-06-07	272.00	280.51	267.53	273.48	182.65	5,834,294
2022-06-06	255.21	269.42	252.77	267.52	178.67	6,479,134
2022-06-02	256.40	256.40	249.29	250.11	167.04	4,485,389
2022-06-01	261.92	265.88	254.55	256.56	171.35	5,066,816
2022-05-31	253.97	262.55	250.60	261.65	174.74	5,095,254
2022-05-30	252.80	260.00	247.60	253.50	169.30	5,377,064
2022-05-27	244.40	261.22	243.00	253.00	168.97	9,712,388
2022-05-26	245.49	246.50	237.00	237.47	158.60	3,994,711
2022-05-25	250.00	252.61	241.94	245.49	163.95	4,035,637
2022-05-24	264.50	267.59	249.68	250.39	167.22	4,635,339
2022-05-23	269.05	273.58	265.20	266.51	177.99	2,329,536
2022-05-20	264.00	272.89	262.30	269.50	179.99	4,423,537
2022-05-19	260.49	265.00	258.00	261.96	174.95	3,586,096
2022-05-18	271.50	276.51	262.88	264.11	176.39	3,903,174
2022-05-17	271.02	272.99	266.20	272.35	181.89	2,617,507
2022-05-16	282.00	282.49	271.12	272.34	181.88	2,648,942
2022-05-13	285.00	288.37	277.89	279.14	186.43	2,557,818
2022-05-12	275.00	286.59	272.17	282.21	188.48	4,089,393
2022-05-11	264.00	288.20	261.00	277.43	185.28	7,025,344
2022-05-10	253.01	266.00	252.00	262.00	174.98	3,939,945
2022-05-09	253.80	261.00	241.49	258.00	172.31	3,735,368
2022-05-06	254.31	255.35	250.50	251.40	167.90	2,863,746

← NewerPage 18 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.