Tian Jin Global Magnetic Card Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.220 | 4.280 | 4.190 | 4.230 | 4.230 | 25,959,201 |
| 2025-07-23 | 4.300 | 4.320 | 4.220 | 4.240 | 4.240 | 27,739,368 |
| 2025-07-22 | 4.250 | 4.390 | 4.250 | 4.280 | 4.280 | 32,440,300 |
| 2025-07-21 | 4.270 | 4.290 | 4.190 | 4.250 | 4.250 | 28,133,084 |
| 2025-07-18 | 4.280 | 4.420 | 4.220 | 4.270 | 4.270 | 27,939,101 |
| 2025-07-17 | 4.260 | 4.310 | 4.220 | 4.260 | 4.260 | 25,247,800 |
| 2025-07-16 | 4.220 | 4.300 | 4.180 | 4.260 | 4.260 | 19,665,200 |
| 2025-07-15 | 4.240 | 4.330 | 4.100 | 4.220 | 4.220 | 37,876,774 |
| 2025-07-14 | 4.240 | 4.290 | 4.130 | 4.260 | 4.260 | 36,670,000 |
| 2025-07-11 | 4.310 | 4.400 | 4.270 | 4.350 | 4.350 | 37,095,904 |
| 2025-07-10 | 4.200 | 4.530 | 4.160 | 4.330 | 4.330 | 62,001,832 |
| 2025-07-09 | 4.170 | 4.300 | 4.140 | 4.200 | 4.200 | 36,172,006 |
| 2025-07-08 | 4.020 | 4.180 | 3.990 | 4.180 | 4.180 | 36,969,270 |
| 2025-07-07 | 4.000 | 4.050 | 3.980 | 4.040 | 4.040 | 24,572,693 |
| 2025-07-04 | 4.190 | 4.200 | 4.060 | 4.080 | 4.080 | 26,270,320 |
| 2025-07-03 | 4.090 | 4.330 | 4.090 | 4.150 | 4.150 | 42,270,592 |
| 2025-07-02 | 4.160 | 4.170 | 4.090 | 4.130 | 4.130 | 21,158,301 |
| 2025-07-01 | 4.190 | 4.220 | 4.130 | 4.180 | 4.180 | 25,467,901 |
| 2025-06-30 | 4.140 | 4.230 | 4.110 | 4.210 | 4.210 | 34,588,700 |
| 2025-06-27 | 4.190 | 4.210 | 4.110 | 4.160 | 4.160 | 29,850,201 |
| 2025-06-26 | 4.160 | 4.300 | 4.120 | 4.120 | 4.120 | 42,057,400 |
| 2025-06-25 | 4.160 | 4.200 | 4.060 | 4.150 | 4.150 | 46,766,201 |
| 2025-06-24 | 4.230 | 4.230 | 4.090 | 4.170 | 4.170 | 86,619,824 |
| 2025-06-23 | 3.700 | 4.090 | 3.700 | 4.090 | 4.090 | 25,884,986 |
| 2025-06-20 | 3.900 | 3.900 | 3.710 | 3.720 | 3.720 | 43,174,200 |
| 2025-06-19 | 4.180 | 4.190 | 3.860 | 3.900 | 3.900 | 48,719,229 |
| 2025-06-18 | 4.140 | 4.220 | 4.120 | 4.150 | 4.150 | 30,703,734 |
| 2025-06-17 | 4.220 | 4.260 | 4.100 | 4.140 | 4.140 | 39,578,128 |
| 2025-06-16 | 4.140 | 4.280 | 4.130 | 4.260 | 4.260 | 37,540,200 |
| 2025-06-13 | 4.320 | 4.380 | 4.190 | 4.210 | 4.210 | 49,147,850 |
| 2025-06-12 | 4.310 | 4.400 | 4.250 | 4.340 | 4.340 | 57,744,036 |
| 2025-06-11 | 4.360 | 4.490 | 4.280 | 4.360 | 4.360 | 77,493,922 |
| 2025-06-10 | 4.430 | 4.700 | 4.350 | 4.430 | 4.430 | 120,488,297 |
| 2025-06-09 | 4.400 | 4.660 | 4.290 | 4.530 | 4.530 | 169,698,704 |
| 2025-06-06 | 3.980 | 4.360 | 3.910 | 4.360 | 4.360 | 145,222,826 |
| 2025-06-05 | 3.900 | 4.020 | 3.870 | 3.960 | 3.960 | 57,504,977 |
| 2025-06-04 | 3.790 | 4.070 | 3.710 | 4.000 | 4.000 | 78,383,142 |
| 2025-06-03 | 3.720 | 3.850 | 3.700 | 3.790 | 3.790 | 38,150,651 |
| 2025-05-30 | 3.900 | 3.920 | 3.760 | 3.780 | 3.780 | 52,796,705 |
| 2025-05-29 | 4.000 | 4.080 | 3.890 | 3.920 | 3.920 | 90,497,329 |
| 2025-05-28 | 3.900 | 4.110 | 3.860 | 4.060 | 4.060 | 103,871,751 |
| 2025-05-27 | 3.800 | 3.980 | 3.660 | 3.940 | 3.940 | 99,989,416 |
| 2025-05-26 | 3.700 | 4.020 | 3.660 | 3.840 | 3.840 | 115,545,801 |
| 2025-05-23 | 3.740 | 3.760 | 3.650 | 3.650 | 3.650 | 62,355,274 |
| 2025-05-22 | 4.030 | 4.070 | 3.770 | 3.780 | 3.780 | 98,738,414 |
| 2025-05-21 | 3.960 | 4.450 | 3.930 | 4.000 | 4.000 | 156,911,516 |
| 2025-05-20 | 3.790 | 4.180 | 3.770 | 4.090 | 4.090 | 164,255,992 |
| 2025-05-19 | 3.540 | 3.900 | 3.480 | 3.800 | 3.800 | 118,113,724 |
| 2025-05-16 | 3.400 | 3.700 | 3.330 | 3.590 | 3.590 | 106,172,105 |
| 2025-05-15 | 3.900 | 3.940 | 3.600 | 3.600 | 3.600 | 162,459,278 |
| 2025-05-14 | 3.650 | 4.000 | 3.580 | 4.000 | 4.000 | 186,840,425 |
| 2025-05-13 | 3.580 | 3.870 | 3.500 | 3.640 | 3.640 | 104,292,536 |
| 2025-05-12 | 3.690 | 3.700 | 3.540 | 3.600 | 3.600 | 62,570,701 |
| 2025-05-09 | 3.600 | 3.740 | 3.490 | 3.640 | 3.640 | 97,226,548 |
| 2025-05-08 | 3.550 | 3.630 | 3.440 | 3.620 | 3.620 | 97,714,663 |
| 2025-05-07 | 3.460 | 3.740 | 3.420 | 3.620 | 3.620 | 153,564,369 |
| 2025-05-06 | 3.100 | 3.400 | 3.100 | 3.400 | 3.400 | 26,460,972 |
| 2025-04-30 | 3.120 | 3.160 | 3.050 | 3.090 | 3.090 | 33,584,300 |
| 2025-04-29 | 3.150 | 3.230 | 3.080 | 3.100 | 3.100 | 47,846,561 |
| 2025-04-28 | 3.240 | 3.280 | 3.090 | 3.160 | 3.160 | 69,841,002 |
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.