Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2.860 | 2.880 | 2.680 | 2.860 | 2.860 | 33,109,240 |
| 2026-07-20 | 2.910 | 3.010 | 2.840 | 2.890 | 2.890 | 30,888,371 |
| 2026-07-17 | 3.030 | 3.110 | 2.870 | 2.920 | 2.920 | 30,352,667 |
| 2026-07-16 | 3.010 | 3.110 | 2.950 | 3.050 | 3.050 | 23,426,765 |
| 2026-07-15 | 3.060 | 3.200 | 2.970 | 3.040 | 3.040 | 32,996,757 |
| 2026-07-14 | 3.090 | 3.110 | 2.950 | 3.030 | 3.030 | 32,550,200 |
| 2026-07-13 | 3.240 | 3.330 | 3.010 | 3.020 | 3.020 | 51,531,657 |
| 2026-07-10 | 2.940 | 3.210 | 2.880 | 3.210 | 3.210 | 46,044,542 |
| 2026-07-09 | 2.990 | 3.020 | 2.850 | 2.920 | 2.920 | 22,952,200 |
| 2026-07-08 | 3.030 | 3.040 | 2.920 | 2.980 | 2.980 | 18,767,100 |
| 2026-07-07 | 3.100 | 3.120 | 3.000 | 3.010 | 3.010 | 18,231,437 |
| 2026-07-06 | 3.200 | 3.250 | 3.100 | 3.140 | 3.140 | 23,594,465 |
| 2026-07-03 | 3.220 | 3.280 | 3.150 | 3.150 | 3.150 | 28,895,710 |
| 2026-07-02 | 3.210 | 3.410 | 3.190 | 3.220 | 3.220 | 30,026,731 |
| 2026-07-01 | 3.250 | 3.310 | 3.200 | 3.240 | 3.240 | 25,335,177 |
| 2026-06-30 | 3.190 | 3.360 | 3.120 | 3.230 | 3.230 | 19,520,607 |
| 2026-06-29 | 3.220 | 3.270 | 3.130 | 3.180 | 3.180 | 22,709,300 |
| 2026-06-26 | 3.390 | 3.390 | 3.220 | 3.220 | 3.220 | 30,178,400 |
| 2026-06-25 | 3.440 | 3.470 | 3.350 | 3.360 | 3.360 | 22,875,323 |
| 2026-06-24 | 3.550 | 3.570 | 3.330 | 3.460 | 3.460 | 33,409,584 |
| 2026-06-23 | 3.480 | 3.670 | 3.430 | 3.540 | 3.540 | 33,157,173 |
| 2026-06-22 | 3.510 | 3.510 | 3.350 | 3.470 | 3.470 | 21,402,682 |
| 2026-06-18 | 3.550 | 3.600 | 3.430 | 3.500 | 3.500 | 20,406,300 |
| 2026-06-17 | 3.610 | 3.620 | 3.500 | 3.520 | 3.520 | 16,829,541 |
| 2026-06-16 | 3.610 | 3.650 | 3.460 | 3.590 | 3.590 | 23,864,214 |
| 2026-06-15 | 3.670 | 3.710 | 3.570 | 3.610 | 3.610 | 20,736,103 |
| 2026-06-12 | 3.640 | 3.720 | 3.540 | 3.660 | 3.660 | 24,586,115 |
| 2026-06-11 | 3.750 | 3.830 | 3.530 | 3.640 | 3.640 | 22,187,615 |
| 2026-06-10 | 3.720 | 3.790 | 3.650 | 3.730 | 3.730 | 24,806,800 |
| 2026-06-09 | 3.730 | 3.770 | 3.620 | 3.690 | 3.690 | 17,816,402 |
| 2026-06-08 | 3.740 | 3.880 | 3.600 | 3.680 | 3.680 | 22,048,840 |
| 2026-06-05 | 3.760 | 4.000 | 3.680 | 3.840 | 3.840 | 29,203,760 |
| 2026-06-04 | 3.840 | 3.860 | 3.720 | 3.760 | 3.760 | 22,142,095 |
| 2026-06-03 | 3.890 | 3.930 | 3.820 | 3.870 | 3.870 | 16,903,300 |
| 2026-06-02 | 3.970 | 3.990 | 3.790 | 3.900 | 3.900 | 22,277,800 |
| 2026-06-01 | 3.880 | 4.000 | 3.830 | 3.950 | 3.950 | 19,974,877 |
| 2026-05-29 | 4.210 | 4.220 | 3.870 | 3.900 | 3.900 | 43,002,100 |
| 2026-05-28 | 4.150 | 4.240 | 4.110 | 4.210 | 4.210 | 24,135,740 |
| 2026-05-27 | 4.290 | 4.390 | 4.130 | 4.160 | 4.160 | 23,502,750 |
| 2026-05-26 | 4.350 | 4.400 | 4.170 | 4.290 | 4.290 | 26,616,052 |
| 2026-05-25 | 4.200 | 4.360 | 4.170 | 4.350 | 4.350 | 30,506,200 |
| 2026-05-22 | 4.180 | 4.240 | 4.100 | 4.220 | 4.220 | 24,741,860 |
| 2026-05-21 | 4.320 | 4.420 | 4.060 | 4.100 | 4.100 | 46,961,652 |
| 2026-05-20 | 4.480 | 4.500 | 4.280 | 4.300 | 4.300 | 38,843,362 |
| 2026-05-19 | 4.370 | 4.680 | 4.270 | 4.490 | 4.490 | 55,230,012 |
| 2026-05-18 | 4.570 | 4.600 | 4.280 | 4.370 | 4.370 | 58,716,823 |
| 2026-05-15 | 4.630 | 4.720 | 4.560 | 4.630 | 4.630 | 47,706,507 |
| 2026-05-14 | 4.830 | 4.960 | 4.570 | 4.600 | 4.600 | 57,655,472 |
| 2026-05-13 | 4.820 | 4.980 | 4.760 | 4.840 | 4.840 | 56,928,697 |
| 2026-05-12 | 4.810 | 4.900 | 4.760 | 4.820 | 4.820 | 48,195,800 |
| 2026-05-11 | 4.900 | 4.910 | 4.700 | 4.820 | 4.820 | 48,180,930 |
| 2026-05-08 | 4.890 | 4.910 | 4.750 | 4.870 | 4.870 | 46,252,029 |
| 2026-05-07 | 4.950 | 5.090 | 4.820 | 4.840 | 4.840 | 86,022,384 |
| 2026-05-06 | 4.580 | 5.050 | 4.560 | 4.910 | 4.910 | 110,176,541 |
| 2026-04-30 | 4.560 | 4.660 | 4.490 | 4.590 | 4.590 | 31,814,641 |
| 2026-04-29 | 4.600 | 4.750 | 4.530 | 4.530 | 4.530 | 42,823,987 |
| 2026-04-28 | 4.550 | 4.880 | 4.550 | 4.650 | 4.650 | 47,161,039 |
| 2026-04-27 | 4.550 | 4.620 | 4.460 | 4.590 | 4.590 | 34,353,590 |
| 2026-04-24 | 4.830 | 4.850 | 4.540 | 4.580 | 4.580 | 41,629,977 |
| 2026-04-23 | 4.960 | 5.000 | 4.810 | 4.860 | 4.860 | 30,444,100 |
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.