Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.080 | 3.140 | 3.070 | 3.090 | 3.090 | 14,053,900 |
| 2026-10-20 | 3.040 | 3.100 | 3.020 | 3.080 | 3.080 | 11,861,800 |
| 2026-10-19 | 3.090 | 3.120 | 3.030 | 3.060 | 3.060 | 15,762,700 |
| 2026-10-16 | 3.090 | 3.170 | 3.080 | 3.110 | 3.110 | 14,664,100 |
| 2026-10-15 | 3.140 | 3.140 | 3.040 | 3.080 | 3.080 | 16,781,000 |
| 2026-10-14 | 3.230 | 3.260 | 3.160 | 3.170 | 3.170 | 11,486,620 |
| 2026-10-13 | 3.130 | 3.250 | 3.080 | 3.240 | 3.240 | 13,646,100 |
| 2026-10-12 | 3.250 | 3.280 | 3.180 | 3.190 | 3.190 | 15,731,500 |
| 2026-10-09 | 3.220 | 3.260 | 3.130 | 3.250 | 3.250 | 17,979,391 |
| 2026-10-08 | 3.210 | 3.260 | 3.170 | 3.220 | 3.220 | 15,296,020 |
| 2026-09-30 | 3.210 | 3.220 | 3.170 | 3.210 | 3.210 | 11,170,936 |
| 2026-09-29 | 3.170 | 3.220 | 3.130 | 3.200 | 3.200 | 11,251,146 |
| 2026-09-28 | 3.180 | 3.210 | 3.110 | 3.160 | 3.160 | 12,767,300 |
| 2026-09-24 | 3.190 | 3.230 | 3.150 | 3.200 | 3.200 | 15,348,712 |
| 2026-09-23 | 3.300 | 3.300 | 3.170 | 3.170 | 3.170 | 23,180,715 |
| 2026-09-22 | 3.400 | 3.410 | 3.290 | 3.310 | 3.310 | 19,747,300 |
| 2026-09-21 | 3.270 | 3.380 | 3.250 | 3.360 | 3.360 | 22,552,700 |
| 2026-09-18 | 3.310 | 3.350 | 3.250 | 3.270 | 3.270 | 18,358,900 |
| 2026-09-17 | 3.320 | 3.320 | 3.230 | 3.290 | 3.290 | 15,409,300 |
| 2026-09-16 | 3.320 | 3.380 | 3.290 | 3.330 | 3.330 | 17,480,199 |
| 2026-09-15 | 3.390 | 3.440 | 3.330 | 3.340 | 3.340 | 19,299,332 |
| 2026-09-14 | 3.400 | 3.440 | 3.340 | 3.390 | 3.390 | 14,140,200 |
| 2026-09-11 | 3.510 | 3.520 | 3.330 | 3.400 | 3.400 | 21,582,932 |
| 2026-09-10 | 3.520 | 3.540 | 3.470 | 3.510 | 3.510 | 17,715,503 |
| 2026-09-09 | 3.540 | 3.550 | 3.470 | 3.520 | 3.520 | 16,180,403 |
| 2026-09-08 | 3.450 | 3.560 | 3.450 | 3.540 | 3.540 | 21,199,900 |
| 2026-09-07 | 3.440 | 3.490 | 3.410 | 3.450 | 3.450 | 12,923,036 |
| 2026-09-04 | 3.480 | 3.520 | 3.400 | 3.420 | 3.420 | 16,770,800 |
| 2026-09-03 | 3.500 | 3.550 | 3.430 | 3.460 | 3.460 | 17,162,700 |
| 2026-09-02 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 17,724,893 |
| 2026-09-01 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 17,801,677 |
| 2026-08-31 | 3.570 | 3.590 | 3.440 | 3.500 | 3.500 | 25,609,927 |
| 2026-08-28 | 3.520 | 3.610 | 3.490 | 3.600 | 3.600 | 29,187,551 |
| 2026-08-27 | 3.440 | 3.520 | 3.430 | 3.520 | 3.520 | 26,342,213 |
| 2026-08-26 | 3.360 | 3.460 | 3.330 | 3.440 | 3.440 | 30,128,912 |
| 2026-08-25 | 3.250 | 3.370 | 3.250 | 3.360 | 3.360 | 22,254,800 |
| 2026-08-24 | 3.330 | 3.410 | 3.250 | 3.280 | 3.280 | 24,244,002 |
| 2026-08-21 | 3.300 | 3.380 | 3.280 | 3.370 | 3.370 | 27,478,743 |
| 2026-08-20 | 3.270 | 3.360 | 3.250 | 3.300 | 3.300 | 28,735,693 |
| 2026-08-19 | 3.370 | 3.420 | 3.270 | 3.270 | 3.270 | 45,403,400 |
| 2026-08-18 | 3.590 | 3.610 | 3.400 | 3.430 | 3.430 | 56,028,449 |
| 2026-08-17 | 3.440 | 3.730 | 3.350 | 3.520 | 3.520 | 88,416,652 |
| 2026-08-14 | 3.990 | 4.110 | 3.500 | 3.590 | 3.590 | 136,995,232 |
| 2026-08-13 | 3.450 | 3.740 | 3.440 | 3.740 | 3.740 | 22,965,400 |
| 2026-08-12 | 3.360 | 3.420 | 3.310 | 3.400 | 3.400 | 17,251,400 |
| 2026-08-11 | 3.380 | 3.440 | 3.330 | 3.370 | 3.370 | 16,796,557 |
| 2026-08-10 | 3.320 | 3.390 | 3.270 | 3.390 | 3.390 | 22,427,040 |
| 2026-08-07 | 3.410 | 3.410 | 3.250 | 3.330 | 3.330 | 23,714,000 |
| 2026-08-06 | 3.360 | 3.410 | 3.310 | 3.400 | 3.400 | 22,753,400 |
| 2026-08-05 | 3.350 | 3.450 | 3.300 | 3.360 | 3.360 | 25,305,635 |
| 2026-08-04 | 3.230 | 3.360 | 3.230 | 3.340 | 3.340 | 25,822,100 |
| 2026-08-03 | 3.090 | 3.240 | 3.090 | 3.230 | 3.230 | 23,773,508 |
| 2026-07-31 | 2.990 | 3.170 | 2.970 | 3.090 | 3.090 | 26,741,600 |
| 2026-07-30 | 3.050 | 3.130 | 2.960 | 2.960 | 2.960 | 24,322,191 |
| 2026-07-29 | 3.000 | 3.130 | 2.980 | 3.070 | 3.070 | 27,959,500 |
| 2026-07-28 | 2.880 | 3.010 | 2.870 | 3.000 | 3.000 | 23,294,944 |
| 2026-07-27 | 2.870 | 2.920 | 2.810 | 2.910 | 2.910 | 20,290,867 |
| 2026-07-24 | 3.000 | 3.050 | 2.850 | 2.860 | 2.860 | 23,667,800 |
| 2026-07-23 | 2.880 | 3.060 | 2.860 | 3.010 | 3.010 | 28,504,346 |
| 2026-07-22 | 2.850 | 2.950 | 2.820 | 2.900 | 2.900 | 26,315,794 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.