Asymchem Laboratories Tian Jin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	97.400	98.770	96.400	98.310	97.466	7,804,040
2025-07-17	96.050	97.970	95.150	97.400	96.564	7,843,612
2025-07-16	97.460	97.600	95.240	95.990	95.166	5,760,250
2025-07-15	96.550	97.740	95.100	97.530	96.693	7,912,438
2025-07-14	97.500	99.000	96.170	97.000	96.167	10,725,700
2025-07-11	90.910	97.500	90.910	97.500	96.663	12,307,890
2025-07-10	87.900	91.830	87.810	88.640	87.879	4,714,632
2025-07-09	87.010	90.110	86.180	88.270	87.512	4,425,455
2025-07-08	86.410	88.580	86.010	87.770	87.017	3,159,564
2025-07-07	88.700	89.290	86.080	86.420	85.678	3,492,000
2025-07-04	89.150	90.280	87.250	89.040	88.276	4,378,050
2025-07-03	88.340	90.390	87.680	89.130	88.365	3,657,017
2025-07-02	89.150	90.280	87.370	88.430	87.671	3,004,450
2025-07-01	88.290	91.180	88.100	89.540	88.772	5,939,917
2025-06-30	83.640	88.800	83.150	88.250	87.493	6,483,258
2025-06-27	82.650	84.000	82.310	83.360	82.645	2,561,245
2025-06-26	84.980	84.980	82.270	82.650	81.941	3,236,440
2025-06-25	85.270	85.800	84.500	85.640	83.814	3,419,360
2025-06-24	84.790	85.950	84.220	85.270	83.452	4,689,936
2025-06-23	82.350	84.840	81.910	84.560	82.757	4,930,120
2025-06-20	82.660	83.990	82.200	82.800	81.035	4,092,212
2025-06-19	85.200	85.700	82.180	82.650	80.888	5,732,425
2025-06-18	86.000	86.600	84.800	85.130	83.315	5,231,686
2025-06-17	92.330	92.880	85.990	86.400	84.558	9,050,890
2025-06-16	90.970	94.150	90.660	91.900	89.941	5,137,813
2025-06-13	94.200	96.750	90.900	91.490	89.540	8,302,679
2025-06-12	92.000	95.010	91.740	94.380	92.368	5,716,152
2025-06-11	94.280	95.000	92.000	92.200	90.235	5,425,914
2025-06-10	93.430	97.280	93.420	94.420	92.407	6,046,268
2025-06-09	91.020	94.760	90.430	93.420	91.429	6,095,437
2025-06-06	91.120	92.180	90.040	90.630	88.698	3,380,220
2025-06-05	94.800	94.900	90.380	91.500	89.550	7,460,880
2025-06-04	93.350	96.000	92.600	94.950	92.926	4,121,990
2025-06-03	93.020	95.410	92.670	94.000	91.996	5,223,649
2025-05-30	92.500	96.300	92.210	94.230	92.221	7,298,902
2025-05-29	87.770	93.950	86.660	93.100	91.115	7,817,081
2025-05-28	88.000	88.380	87.030	88.100	86.222	4,187,158
2025-05-27	85.200	89.050	84.690	89.000	87.103	6,272,350
2025-05-26	86.000	86.640	84.110	85.210	83.394	4,179,569
2025-05-23	86.200	88.340	86.000	86.450	84.607	8,479,850
2025-05-22	85.330	86.250	84.080	86.000	84.167	4,677,706
2025-05-21	81.050	86.880	81.000	86.150	84.314	7,398,034
2025-05-20	80.670	83.000	80.480	81.780	80.037	3,504,623
2025-05-19	80.620	81.260	79.980	80.670	78.950	2,338,706
2025-05-16	82.090	83.430	80.880	80.940	79.215	3,884,482
2025-05-15	80.320	84.370	80.300	83.050	81.280	6,050,363
2025-05-14	80.090	80.850	79.070	80.700	78.980	2,794,379
2025-05-13	81.390	82.000	80.400	80.910	79.185	2,617,080
2025-05-12	80.000	82.350	79.040	81.020	79.293	4,145,120
2025-05-09	80.010	82.570	80.010	81.320	79.587	3,220,061
2025-05-08	81.260	81.980	80.000	80.400	78.686	3,837,200
2025-05-07	82.770	83.230	80.780	81.800	80.056	4,022,964
2025-05-06	82.250	83.500	80.210	83.020	81.250	5,304,031
2025-04-30	81.920	82.390	80.380	82.000	80.252	5,117,300
2025-04-29	76.330	83.490	76.320	81.900	80.154	10,289,810
2025-04-28	73.400	78.150	72.060	77.330	75.682	9,232,827
2025-04-25	73.780	76.130	73.010	74.470	72.883	11,120,380
2025-04-24	69.880	73.770	69.180	73.770	72.197	8,606,347
2025-04-23	65.500	67.180	65.440	67.060	65.631	5,338,645
2025-04-22	64.590	65.630	64.140	65.070	63.683	4,652,446

← NewerPage 6 of 21 · 1,214 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.