Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.070 | 5.080 | 4.850 | 4.920 | 4.920 | 37,869,850 |
| 2026-04-21 | 5.080 | 5.210 | 4.920 | 5.030 | 5.030 | 75,974,291 |
| 2026-04-20 | 4.610 | 5.080 | 4.580 | 5.080 | 5.080 | 59,790,761 |
| 2026-04-17 | 4.510 | 4.770 | 4.390 | 4.620 | 4.620 | 52,530,706 |
| 2026-04-16 | 4.530 | 4.550 | 4.430 | 4.510 | 4.510 | 28,981,411 |
| 2026-04-15 | 4.770 | 4.800 | 4.520 | 4.530 | 4.530 | 43,532,200 |
| 2026-04-14 | 4.720 | 4.940 | 4.670 | 4.800 | 4.800 | 45,601,400 |
| 2026-04-13 | 4.700 | 4.790 | 4.550 | 4.750 | 4.750 | 40,888,400 |
| 2026-04-10 | 4.700 | 4.800 | 4.600 | 4.670 | 4.670 | 40,968,202 |
| 2026-04-09 | 4.680 | 4.750 | 4.600 | 4.720 | 4.720 | 36,326,802 |
| 2026-04-08 | 4.600 | 4.790 | 4.560 | 4.670 | 4.670 | 50,896,364 |
| 2026-04-07 | 4.540 | 4.820 | 4.470 | 4.710 | 4.710 | 48,359,700 |
| 2026-04-03 | 4.710 | 4.720 | 4.400 | 4.520 | 4.520 | 47,771,217 |
| 2026-04-02 | 4.790 | 4.840 | 4.630 | 4.670 | 4.670 | 36,165,375 |
| 2026-04-01 | 4.820 | 4.880 | 4.590 | 4.750 | 4.750 | 59,245,673 |
| 2026-03-31 | 4.890 | 5.080 | 4.680 | 4.680 | 4.680 | 65,094,452 |
| 2026-03-30 | 5.030 | 5.130 | 4.730 | 4.890 | 4.890 | 103,734,934 |
| 2026-03-27 | 5.400 | 5.500 | 4.880 | 5.110 | 5.110 | 165,116,808 |
| 2026-03-26 | 4.900 | 5.210 | 4.900 | 5.210 | 5.210 | 59,399,168 |
| 2026-03-25 | 4.310 | 4.740 | 4.260 | 4.740 | 4.740 | 48,150,318 |
| 2026-03-24 | 4.250 | 4.320 | 4.080 | 4.310 | 4.310 | 42,508,029 |
| 2026-03-23 | 3.990 | 4.520 | 3.910 | 4.170 | 4.170 | 74,769,530 |
| 2026-03-20 | 4.430 | 4.450 | 4.140 | 4.180 | 4.180 | 45,193,000 |
| 2026-03-19 | 4.730 | 4.730 | 4.410 | 4.430 | 4.430 | 39,630,510 |
| 2026-03-18 | 4.770 | 4.800 | 4.510 | 4.670 | 4.670 | 57,307,157 |
| 2026-03-17 | 5.010 | 5.180 | 4.760 | 4.810 | 4.810 | 74,476,691 |
| 2026-03-16 | 5.260 | 5.460 | 4.960 | 5.010 | 5.010 | 80,465,566 |
| 2026-03-13 | 5.100 | 5.550 | 5.030 | 5.260 | 5.260 | 95,267,188 |
| 2026-03-12 | 5.260 | 5.350 | 5.110 | 5.130 | 5.130 | 65,227,563 |
| 2026-03-11 | 5.090 | 5.270 | 5.030 | 5.260 | 5.260 | 89,586,552 |
| 2026-03-10 | 4.860 | 5.230 | 4.860 | 5.130 | 5.130 | 108,221,094 |
| 2026-03-09 | 5.170 | 5.430 | 4.810 | 5.120 | 5.120 | 136,309,582 |
| 2026-03-06 | 4.700 | 5.290 | 4.660 | 5.090 | 5.090 | 169,450,912 |
| 2026-03-05 | 4.370 | 4.810 | 4.350 | 4.810 | 4.810 | 133,623,884 |
| 2026-03-04 | 4.610 | 4.620 | 4.330 | 4.370 | 4.370 | 97,606,102 |
| 2026-03-03 | 4.510 | 4.960 | 4.370 | 4.810 | 4.810 | 124,009,979 |
| 2026-03-02 | 4.600 | 4.630 | 4.370 | 4.510 | 4.510 | 57,833,821 |
| 2026-02-27 | 4.370 | 4.580 | 4.280 | 4.470 | 4.470 | 50,301,600 |
| 2026-02-26 | 4.560 | 4.620 | 4.310 | 4.330 | 4.330 | 51,441,511 |
| 2026-02-25 | 4.430 | 4.610 | 4.400 | 4.560 | 4.560 | 37,427,412 |
| 2026-02-24 | 4.330 | 4.460 | 4.310 | 4.430 | 4.430 | 27,878,399 |
| 2026-02-13 | 4.350 | 4.400 | 4.280 | 4.290 | 4.290 | 21,987,561 |
| 2026-02-12 | 4.440 | 4.470 | 4.300 | 4.350 | 4.350 | 26,322,800 |
| 2026-02-11 | 4.400 | 4.560 | 4.400 | 4.440 | 4.440 | 34,784,655 |
| 2026-02-10 | 4.380 | 4.480 | 4.270 | 4.410 | 4.410 | 40,054,564 |
| 2026-02-09 | 4.550 | 4.570 | 4.350 | 4.380 | 4.380 | 48,397,275 |
| 2026-02-06 | 4.430 | 4.590 | 4.430 | 4.520 | 4.520 | 33,661,558 |
| 2026-02-05 | 4.510 | 4.670 | 4.460 | 4.470 | 4.470 | 38,983,611 |
| 2026-02-04 | 4.490 | 4.600 | 4.450 | 4.510 | 4.510 | 35,012,758 |
| 2026-02-03 | 4.450 | 4.560 | 4.420 | 4.440 | 4.440 | 35,731,028 |
| 2026-02-02 | 4.450 | 4.610 | 4.390 | 4.390 | 4.390 | 47,905,180 |
| 2026-01-30 | 4.760 | 4.760 | 4.490 | 4.620 | 4.620 | 57,854,248 |
| 2026-01-29 | 4.650 | 4.960 | 4.640 | 4.800 | 4.800 | 74,920,793 |
| 2026-01-28 | 4.590 | 4.850 | 4.560 | 4.680 | 4.680 | 61,265,738 |
| 2026-01-27 | 4.520 | 4.690 | 4.470 | 4.590 | 4.590 | 47,033,410 |
| 2026-01-26 | 4.540 | 4.650 | 4.470 | 4.560 | 4.560 | 58,176,120 |
| 2026-01-23 | 4.560 | 4.600 | 4.420 | 4.600 | 4.600 | 63,220,734 |
| 2026-01-22 | 4.530 | 4.730 | 4.480 | 4.560 | 4.560 | 68,390,314 |
| 2026-01-21 | 4.740 | 4.790 | 4.360 | 4.670 | 4.670 | 119,766,830 |
| 2026-01-20 | 4.380 | 4.950 | 4.300 | 4.840 | 4.840 | 162,511,245 |
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.