Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.100 | 4.500 | 4.020 | 4.500 | 4.500 | 95,646,627 |
| 2026-01-16 | 3.950 | 4.140 | 3.830 | 4.090 | 4.090 | 80,916,305 |
| 2026-01-15 | 3.950 | 4.070 | 3.800 | 3.930 | 3.930 | 75,756,073 |
| 2026-01-14 | 3.800 | 4.260 | 3.760 | 3.990 | 3.990 | 162,659,326 |
| 2026-01-13 | 3.560 | 3.910 | 3.520 | 3.910 | 3.910 | 121,212,997 |
| 2026-01-12 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 39,608,140 |
| 2026-01-09 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 40,270,255 |
| 2026-01-08 | 3.530 | 3.540 | 3.500 | 3.530 | 3.530 | 27,068,761 |
| 2026-01-07 | 3.500 | 3.590 | 3.470 | 3.530 | 3.530 | 62,060,906 |
| 2026-01-06 | 3.410 | 3.500 | 3.400 | 3.500 | 3.500 | 42,851,209 |
| 2026-01-05 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 34,780,198 |
| 2025-12-31 | 3.420 | 3.460 | 3.350 | 3.460 | 3.460 | 45,389,390 |
| 2025-12-30 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 43,635,334 |
| 2025-12-29 | 3.620 | 3.620 | 3.460 | 3.480 | 3.480 | 74,315,026 |
| 2025-12-26 | 3.680 | 3.690 | 3.620 | 3.620 | 3.620 | 65,630,309 |
| 2025-12-25 | 3.660 | 3.710 | 3.630 | 3.670 | 3.670 | 104,714,101 |
| 2025-12-24 | 3.820 | 3.890 | 3.690 | 3.730 | 3.730 | 193,107,392 |
| 2025-12-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,797,500 |
| 2025-12-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 6,787,200 |
| 2025-12-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-10 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-09 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-12-05 | 4.590 | 5.050 | 4.590 | 5.050 | 5.050 | 100,149,480 |
| 2025-12-04 | 4.290 | 4.670 | 4.290 | 4.590 | 4.590 | 68,971,563 |
| 2025-12-03 | 4.340 | 4.350 | 4.240 | 4.310 | 4.310 | 22,233,000 |
| 2025-12-02 | 4.180 | 4.460 | 4.170 | 4.300 | 4.300 | 44,198,300 |
| 2025-12-01 | 4.100 | 4.260 | 4.090 | 4.190 | 4.190 | 32,794,765 |
| 2025-11-28 | 4.060 | 4.120 | 4.020 | 4.110 | 4.110 | 19,483,157 |
| 2025-11-27 | 4.110 | 4.130 | 3.980 | 4.050 | 4.050 | 26,934,000 |
| 2025-11-26 | 3.910 | 4.260 | 3.900 | 4.060 | 4.060 | 58,101,493 |
| 2025-11-25 | 3.790 | 3.930 | 3.790 | 3.920 | 3.920 | 15,684,371 |
| 2025-11-24 | 3.800 | 3.820 | 3.740 | 3.790 | 3.790 | 14,024,032 |
| 2025-11-21 | 3.940 | 3.970 | 3.730 | 3.770 | 3.770 | 26,578,215 |
| 2025-11-20 | 4.020 | 4.070 | 3.940 | 3.960 | 3.960 | 14,800,500 |
| 2025-11-19 | 4.090 | 4.120 | 3.980 | 4.020 | 4.020 | 17,606,900 |
| 2025-11-18 | 4.160 | 4.180 | 4.070 | 4.090 | 4.090 | 18,464,900 |
| 2025-11-17 | 4.090 | 4.160 | 4.080 | 4.160 | 4.160 | 16,866,705 |
| 2025-11-14 | 4.140 | 4.160 | 4.100 | 4.100 | 4.100 | 14,969,600 |
| 2025-11-13 | 4.070 | 4.170 | 4.040 | 4.160 | 4.160 | 24,073,156 |
| 2025-11-12 | 4.100 | 4.130 | 4.050 | 4.070 | 4.070 | 13,731,900 |
| 2025-11-11 | 4.080 | 4.150 | 4.050 | 4.110 | 4.110 | 16,723,425 |
| 2025-11-10 | 4.100 | 4.140 | 4.060 | 4.080 | 4.080 | 15,234,700 |
| 2025-11-07 | 4.150 | 4.180 | 4.080 | 4.110 | 4.110 | 25,640,416 |
| 2025-11-06 | 4.060 | 4.170 | 4.030 | 4.150 | 4.150 | 29,625,881 |
| 2025-11-05 | 4.070 | 4.100 | 4.030 | 4.060 | 4.060 | 16,179,025 |
| 2025-11-04 | 4.050 | 4.120 | 4.030 | 4.080 | 4.080 | 22,845,887 |
| 2025-11-03 | 3.850 | 4.130 | 3.850 | 4.090 | 4.090 | 44,657,705 |
| 2025-10-31 | 3.780 | 3.850 | 3.770 | 3.830 | 3.830 | 14,827,612 |
| 2025-10-30 | 3.940 | 3.940 | 3.750 | 3.760 | 3.760 | 27,674,600 |
| 2025-10-29 | 3.990 | 3.990 | 3.900 | 3.930 | 3.930 | 15,171,206 |
| 2025-10-28 | 3.980 | 4.050 | 3.960 | 3.990 | 3.990 | 12,390,349 |
| 2025-10-27 | 4.060 | 4.070 | 3.960 | 3.970 | 3.970 | 24,424,400 |
| 2025-10-24 | 4.120 | 4.120 | 4.050 | 4.060 | 4.060 | 13,971,554 |
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.