Asymchem Laboratories Tian Jin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	254.31	255.35	250.50	251.40	167.90	2,863,746
2022-05-05	263.01	263.60	251.20	259.50	173.31	5,336,858
2022-04-29	257.02	268.35	256.50	267.05	178.35	4,946,860
2022-04-28	266.00	266.03	249.00	254.00	169.64	6,415,112
2022-04-27	264.62	270.50	252.80	269.80	180.19	5,202,965
2022-04-26	270.01	276.01	265.00	267.00	178.32	4,861,139
2022-04-25	281.29	286.44	266.55	268.00	178.99	3,372,134
2022-04-22	286.29	291.00	279.00	287.51	192.02	4,407,828
2022-04-21	290.38	299.36	284.00	286.28	191.19	5,914,852
2022-04-20	304.81	304.88	286.99	292.50	195.35	3,903,653
2022-04-19	313.21	315.00	301.68	303.66	202.80	2,804,063
2022-04-18	305.36	314.90	304.12	310.32	207.25	1,787,659
2022-04-15	301.79	314.99	298.68	308.99	206.36	2,950,693
2022-04-14	303.90	306.33	294.00	304.20	203.16	4,851,362
2022-04-13	332.78	332.78	302.58	302.58	202.08	5,947,335
2022-04-12	323.87	340.50	323.00	336.20	224.53	2,698,041
2022-04-11	332.00	334.36	323.80	325.35	217.29	2,115,178
2022-04-08	344.85	345.02	332.00	334.41	223.34	2,568,486
2022-04-07	348.01	352.66	343.00	343.52	229.42	1,954,202
2022-04-06	363.45	364.64	347.00	350.00	233.75	2,544,434
2022-04-01	365.00	368.20	352.60	360.00	240.43	3,518,208
2022-03-31	370.90	383.82	365.90	367.00	245.10	3,084,637
2022-03-30	373.00	374.98	365.00	374.59	250.17	2,543,667
2022-03-29	358.60	371.80	355.11	369.60	246.84	3,040,635
2022-03-28	358.90	366.80	349.99	358.60	239.49	3,588,275
2022-03-25	359.00	361.96	350.00	351.00	234.42	3,598,281
2022-03-24	336.89	368.00	333.40	363.63	242.85	6,237,252
2022-03-23	320.02	340.50	316.09	339.65	226.84	5,078,537
2022-03-22	334.90	334.90	318.71	319.98	213.70	3,051,303
2022-03-21	336.00	340.11	329.00	334.90	223.67	3,044,546
2022-03-18	336.00	342.00	332.45	335.06	223.77	2,335,713
2022-03-17	343.23	349.30	336.06	338.92	226.35	5,212,196
2022-03-16	332.01	340.00	316.66	336.50	224.73	5,434,422
2022-03-15	314.73	336.69	311.98	320.50	214.05	4,559,392
2022-03-14	342.50	343.77	320.31	320.49	214.04	4,321,762
2022-03-11	330.04	336.00	321.01	330.64	220.82	3,714,908
2022-03-10	326.31	338.32	323.00	337.00	225.07	5,104,968
2022-03-09	326.02	328.86	297.00	313.01	209.05	6,729,731
2022-03-08	336.00	338.59	324.77	327.75	218.89	2,876,362
2022-03-07	340.00	340.99	330.20	331.80	221.60	3,243,853
2022-03-04	333.25	345.10	332.01	341.98	228.39	3,365,174
2022-03-03	342.51	344.95	332.20	339.09	226.46	3,467,318
2022-03-02	348.14	348.14	335.36	342.51	228.75	3,762,006
2022-03-01	341.01	356.20	334.07	350.24	233.91	4,290,414
2022-02-28	342.84	348.84	336.51	340.41	227.35	3,930,480
2022-02-25	328.00	354.18	327.55	343.99	229.74	8,110,451
2022-02-24	317.89	336.91	314.18	322.00	215.05	7,466,796
2022-02-23	309.51	322.49	309.51	318.50	212.71	4,301,680
2022-02-22	308.00	316.00	305.55	310.91	207.64	5,676,762
2022-02-21	337.91	337.91	308.87	315.74	210.87	10,000,827
2022-02-18	305.50	315.50	303.20	307.19	205.16	3,042,647
2022-02-17	305.20	312.46	301.26	307.51	205.37	4,450,119
2022-02-16	307.00	318.68	304.03	305.29	203.89	7,990,033
2022-02-15	276.80	304.26	271.00	304.26	203.20	6,987,748
2022-02-14	273.02	279.98	270.48	276.60	184.73	7,355,849
2022-02-11	270.40	275.58	260.30	262.12	175.06	8,075,975
2022-02-10	300.02	300.88	275.00	276.10	184.40	10,580,529
2022-02-09	309.57	310.47	293.85	300.49	200.68	5,910,709
2022-02-08	308.08	319.78	295.51	308.01	205.71	7,793,190
2022-02-07	334.43	344.00	326.50	328.34	219.28	2,685,305

← NewerPage 19 of 21 · 1,216 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.