Asymchem Laboratories Tian Jin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	77.060	78.400	75.990	76.060	74.439	3,956,749
2024-10-23	77.000	78.680	75.900	78.050	76.386	5,783,919
2024-10-22	76.290	77.930	75.830	77.000	75.359	4,133,658
2024-10-21	75.990	77.580	75.080	76.460	74.830	4,905,079
2024-10-18	72.330	78.180	72.310	75.980	74.360	5,818,770
2024-10-17	74.100	74.870	72.610	72.620	71.072	3,000,705
2024-10-16	73.500	74.690	73.030	73.590	72.021	3,199,450
2024-10-15	76.000	77.200	74.320	74.420	72.834	3,832,015
2024-10-14	75.690	76.990	73.370	76.620	74.987	5,327,013
2024-10-11	78.000	79.040	74.700	75.690	74.077	5,515,395
2024-10-10	82.010	84.280	78.520	79.030	77.345	7,764,559
2024-10-09	87.000	87.900	82.400	82.400	80.644	10,512,130
2024-10-08	92.100	92.100	84.090	91.550	89.598	16,312,520
2024-09-30	79.710	83.730	77.780	83.730	81.945	12,407,010
2024-09-27	71.000	76.350	70.550	76.120	74.497	9,426,747
2024-09-26	66.210	69.410	65.940	69.410	67.930	5,675,421
2024-09-25	66.000	68.260	65.910	66.990	65.562	6,073,514
2024-09-24	63.970	65.480	62.590	65.480	64.084	4,787,228
2024-09-23	65.800	66.500	63.240	63.310	61.960	5,246,376
2024-09-20	64.000	64.260	63.350	63.750	62.391	2,717,333
2024-09-19	63.210	65.000	62.050	64.410	63.037	3,905,826
2024-09-18	63.800	63.880	62.210	62.770	61.432	2,591,952
2024-09-13	63.710	64.500	63.260	63.880	62.518	2,937,296
2024-09-12	62.980	65.020	62.710	63.580	62.225	3,926,334
2024-09-11	61.000	63.370	60.670	62.660	61.324	3,940,952
2024-09-10	61.530	61.970	60.500	61.050	59.749	2,764,798
2024-09-09	60.830	62.890	60.600	62.030	60.708	3,896,904
2024-09-06	62.770	63.000	60.800	60.840	59.543	2,394,730
2024-09-05	62.240	63.750	62.240	62.720	61.383	2,130,549
2024-09-04	61.820	63.450	61.700	62.280	60.952	2,302,322
2024-09-03	61.270	63.350	60.760	62.220	60.894	3,111,028
2024-09-02	63.110	63.960	61.220	61.220	59.915	2,754,094
2024-08-30	62.700	64.880	62.220	63.670	62.313	3,659,288
2024-08-29	59.920	63.390	59.900	62.930	61.589	3,977,269
2024-08-28	60.010	61.780	59.810	60.700	59.406	2,785,452
2024-08-27	60.650	61.400	59.930	60.300	59.015	2,137,498
2024-08-26	60.100	61.990	59.550	60.890	59.592	2,771,271
2024-08-23	61.040	61.490	59.900	60.130	58.848	2,988,442
2024-08-22	63.010	63.410	61.130	61.230	59.925	2,748,925
2024-08-21	64.110	64.750	62.910	63.000	61.657	2,016,391
2024-08-20	65.990	65.990	64.200	64.390	63.017	2,222,380
2024-08-19	66.700	67.690	65.710	66.080	64.671	2,492,572
2024-08-16	67.000	67.140	65.880	66.610	65.190	2,424,657
2024-08-15	67.240	68.090	66.200	67.010	65.582	3,069,105
2024-08-14	69.200	69.330	67.000	67.000	65.572	2,932,131
2024-08-13	68.990	69.480	68.030	69.220	67.744	2,607,509
2024-08-12	70.780	70.910	69.010	69.110	67.637	3,810,440
2024-08-09	73.170	73.480	70.500	70.560	69.056	4,857,795
2024-08-08	74.000	74.980	72.700	72.810	71.258	4,331,248
2024-08-07	74.500	74.890	73.110	74.490	72.902	3,182,085
2024-08-06	74.900	75.740	73.800	74.920	73.323	3,816,334
2024-08-05	74.240	76.380	73.800	73.880	72.305	5,538,469
2024-08-02	74.090	76.940	73.880	74.150	72.569	6,717,500
2024-08-01	73.890	74.850	73.490	74.080	72.501	4,118,546
2024-07-31	69.000	74.150	68.730	74.140	72.560	7,343,100
2024-07-30	67.500	71.500	67.500	69.200	67.725	6,253,993
2024-07-29	67.510	68.190	66.830	67.300	65.865	2,226,072
2024-07-26	67.720	69.180	67.360	67.610	66.169	2,525,360
2024-07-25	66.100	68.280	66.010	67.850	66.404	3,090,950
2024-07-24	67.330	68.700	66.360	66.440	65.024	2,888,546

← NewerPage 9 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.