Qinhuangdao Tianqin Equipment Manufacturing Co.,Ltd. (300922.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.00 | 14.76 | 14.02 | 14.29 | 14.29 | 13,145,382 |
| 25 Apr 2024 | 14.22 | 14.22 | 13.82 | 13.95 | 13.95 | 8,329,819 |
| 24 Apr 2024 | 14.80 | 14.80 | 14.10 | 14.31 | 14.31 | 12,822,193 |
| 23 Apr 2024 | 14.65 | 15.20 | 14.45 | 14.71 | 14.71 | 15,732,802 |
| 22 Apr 2024 | 14.53 | 16.40 | 14.25 | 15.38 | 15.38 | 23,964,125 |
| 19 Apr 2024 | 13.00 | 15.38 | 12.64 | 14.95 | 14.95 | 20,761,890 |
| 18 Apr 2024 | 13.73 | 13.73 | 12.68 | 13.23 | 13.23 | 12,609,003 |
| 17 Apr 2024 | 13.13 | 14.10 | 13.11 | 13.90 | 13.90 | 14,151,846 |
| 16 Apr 2024 | 14.53 | 14.75 | 12.34 | 13.40 | 13.40 | 17,416,868 |
| 15 Apr 2024 | 14.00 | 15.59 | 13.89 | 15.35 | 15.35 | 22,998,192 |
| 12 Apr 2024 | 13.18 | 14.49 | 13.05 | 14.12 | 14.12 | 17,526,259 |
| 11 Apr 2024 | 13.52 | 13.69 | 13.02 | 13.22 | 13.22 | 14,480,765 |
| 10 Apr 2024 | 12.97 | 14.86 | 12.97 | 13.82 | 13.82 | 15,578,876 |
| 09 Apr 2024 | 12.39 | 12.66 | 12.26 | 12.43 | 12.43 | 3,199,070 |
| 08 Apr 2024 | 12.90 | 12.90 | 12.45 | 12.50 | 12.50 | 3,540,834 |
| 03 Apr 2024 | 13.06 | 13.11 | 12.70 | 12.92 | 12.92 | 3,112,393 |
| 02 Apr 2024 | 13.18 | 13.25 | 12.94 | 13.08 | 13.08 | 3,648,499 |
| 01 Apr 2024 | 13.00 | 13.16 | 12.71 | 13.15 | 13.15 | 5,082,043 |
| 29 Mar 2024 | 12.46 | 13.20 | 12.36 | 12.93 | 12.93 | 3,868,499 |
| 28 Mar 2024 | 12.00 | 12.65 | 11.90 | 12.47 | 12.47 | 4,488,703 |
| 27 Mar 2024 | 12.38 | 12.41 | 11.94 | 12.00 | 12.00 | 3,637,046 |
| 26 Mar 2024 | 12.39 | 12.56 | 12.05 | 12.38 | 12.38 | 4,044,320 |
| 25 Mar 2024 | 12.89 | 12.98 | 12.35 | 12.40 | 12.40 | 4,875,517 |
| 22 Mar 2024 | 13.35 | 13.39 | 12.87 | 12.93 | 12.93 | 4,726,318 |
| 21 Mar 2024 | 13.30 | 13.54 | 12.97 | 13.35 | 13.35 | 4,888,285 |
| 20 Mar 2024 | 13.06 | 13.26 | 13.03 | 13.26 | 13.26 | 3,199,688 |
| 19 Mar 2024 | 13.10 | 13.25 | 12.94 | 13.07 | 13.07 | 3,497,800 |
| 18 Mar 2024 | 12.70 | 13.06 | 12.70 | 13.05 | 13.05 | 4,169,911 |
| 15 Mar 2024 | 12.40 | 12.68 | 12.31 | 12.65 | 12.65 | 3,602,247 |
| 14 Mar 2024 | 12.65 | 12.96 | 12.19 | 12.47 | 12.47 | 5,011,027 |
| 13 Mar 2024 | 12.70 | 13.16 | 12.53 | 12.83 | 12.83 | 5,732,196 |
| 12 Mar 2024 | 12.38 | 12.77 | 12.35 | 12.71 | 12.71 | 5,418,091 |
| 11 Mar 2024 | 12.17 | 12.37 | 12.01 | 12.37 | 12.37 | 4,310,326 |
| 08 Mar 2024 | 11.91 | 12.29 | 11.91 | 12.24 | 12.24 | 4,930,940 |
| 07 Mar 2024 | 12.19 | 12.28 | 11.82 | 11.88 | 11.88 | 5,093,960 |
| 06 Mar 2024 | 12.32 | 12.39 | 11.85 | 12.19 | 12.19 | 6,912,800 |
| 05 Mar 2024 | 11.93 | 12.69 | 11.81 | 12.41 | 12.41 | 8,631,110 |
| 04 Mar 2024 | 12.02 | 12.17 | 11.59 | 11.95 | 11.95 | 4,006,120 |
| 01 Mar 2024 | 11.81 | 12.10 | 11.81 | 12.07 | 12.07 | 3,760,429 |
| 29 Feb 2024 | 11.04 | 11.83 | 11.01 | 11.81 | 11.81 | 5,640,946 |
| 28 Feb 2024 | 12.70 | 12.96 | 11.08 | 11.18 | 11.18 | 8,261,845 |
| 27 Feb 2024 | 12.10 | 12.70 | 11.90 | 12.70 | 12.70 | 5,726,754 |
| 26 Feb 2024 | 12.30 | 12.50 | 11.78 | 12.18 | 12.18 | 8,605,869 |
| 23 Feb 2024 | 11.18 | 11.77 | 11.08 | 11.70 | 11.70 | 6,290,465 |
| 22 Feb 2024 | 10.85 | 11.25 | 10.65 | 11.25 | 11.25 | 5,563,260 |
| 21 Feb 2024 | 10.30 | 11.00 | 10.13 | 10.61 | 10.61 | 5,382,593 |
| 20 Feb 2024 | 10.08 | 10.44 | 9.84 | 10.38 | 10.38 | 4,934,095 |
| 19 Feb 2024 | 9.67 | 10.42 | 9.61 | 10.11 | 10.11 | 8,765,830 |
| 08 Feb 2024 | 8.65 | 9.67 | 8.29 | 9.59 | 9.59 | 9,549,177 |
| 07 Feb 2024 | 9.72 | 9.72 | 8.41 | 8.66 | 8.66 | 11,308,742 |
| 06 Feb 2024 | 9.30 | 9.88 | 8.43 | 9.70 | 9.70 | 8,529,422 |
| 05 Feb 2024 | 11.04 | 11.30 | 9.31 | 9.65 | 9.65 | 7,434,809 |
| 02 Feb 2024 | 12.09 | 12.65 | 11.10 | 11.50 | 11.50 | 4,513,062 |
| 01 Feb 2024 | 12.53 | 12.61 | 11.90 | 12.26 | 12.26 | 4,178,959 |
| 31 Jan 2024 | 13.55 | 13.57 | 12.58 | 12.66 | 12.66 | 3,349,099 |
| 30 Jan 2024 | 14.07 | 14.17 | 13.55 | 13.58 | 13.58 | 2,255,800 |
| 29 Jan 2024 | 14.79 | 14.82 | 14.13 | 14.14 | 14.14 | 2,360,119 |
| 26 Jan 2024 | 14.86 | 14.99 | 14.57 | 14.65 | 14.65 | 2,548,830 |
| 25 Jan 2024 | 13.93 | 14.89 | 13.84 | 14.81 | 14.81 | 3,308,080 |
| 24 Jan 2024 | 13.71 | 14.01 | 13.37 | 13.89 | 13.89 | 3,962,960 |
| 23 Jan 2024 | 14.19 | 14.21 | 13.56 | 13.70 | 13.70 | 4,974,567 |
| 22 Jan 2024 | 14.91 | 15.29 | 14.08 | 14.18 | 14.18 | 4,638,110 |
| 19 Jan 2024 | 15.27 | 15.35 | 14.92 | 14.92 | 14.92 | 2,400,260 |
| 18 Jan 2024 | 15.73 | 15.84 | 14.88 | 15.29 | 15.29 | 3,441,679 |
| 17 Jan 2024 | 16.17 | 16.30 | 15.80 | 15.80 | 15.80 | 2,204,800 |
| 16 Jan 2024 | 16.43 | 16.56 | 15.86 | 16.18 | 16.18 | 2,716,493 |
| 15 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 Jan 2024 | 16.95 | 17.30 | 16.54 | 16.68 | 16.68 | 3,424,969 |
| 11 Jan 2024 | 16.33 | 16.64 | 16.22 | 16.60 | 16.60 | 1,784,802 |
| 10 Jan 2024 | 16.57 | 16.67 | 16.18 | 16.29 | 16.29 | 2,131,556 |
| 09 Jan 2024 | 16.52 | 16.89 | 16.41 | 16.55 | 16.55 | 1,990,568 |
| 08 Jan 2024 | 16.97 | 17.10 | 16.50 | 16.51 | 16.51 | 1,718,120 |
| 05 Jan 2024 | 17.49 | 17.59 | 16.80 | 16.96 | 16.96 | 1,935,200 |
| 04 Jan 2024 | 17.41 | 17.54 | 17.26 | 17.49 | 17.49 | 2,142,382 |
| 03 Jan 2024 | 17.50 | 17.63 | 17.29 | 17.47 | 17.47 | 2,749,834 |
| 02 Jan 2024 | 17.20 | 17.80 | 17.08 | 17.51 | 17.51 | 3,422,640 |
| 29 Dec 2023 | 16.79 | 17.08 | 16.63 | 17.07 | 17.07 | 1,677,006 |
| 28 Dec 2023 | 16.37 | 16.88 | 16.16 | 16.76 | 16.76 | 2,232,280 |
| 27 Dec 2023 | 16.18 | 16.37 | 16.02 | 16.34 | 16.34 | 1,793,500 |
| 26 Dec 2023 | 16.43 | 16.52 | 16.09 | 16.21 | 16.21 | 2,254,671 |
| 25 Dec 2023 | 16.77 | 16.99 | 16.32 | 16.52 | 16.52 | 2,215,343 |
| 22 Dec 2023 | 16.68 | 16.95 | 16.52 | 16.65 | 16.65 | 1,835,200 |
| 21 Dec 2023 | 16.64 | 16.87 | 16.25 | 16.66 | 16.66 | 1,734,500 |
| 20 Dec 2023 | 16.77 | 16.95 | 16.61 | 16.61 | 16.61 | 1,244,134 |
| 19 Dec 2023 | 16.61 | 16.79 | 16.50 | 16.76 | 16.76 | 947,300 |
| 18 Dec 2023 | 16.84 | 16.97 | 16.61 | 16.64 | 16.64 | 1,743,160 |
| 15 Dec 2023 | 16.90 | 17.17 | 16.83 | 16.91 | 16.91 | 1,283,802 |
| 14 Dec 2023 | 16.98 | 17.18 | 16.81 | 16.93 | 16.93 | 1,527,221 |
| 13 Dec 2023 | 17.03 | 17.22 | 16.93 | 16.98 | 16.98 | 1,741,740 |
| 12 Dec 2023 | 17.03 | 17.44 | 16.98 | 17.08 | 17.08 | 1,915,086 |
| 11 Dec 2023 | 16.93 | 17.09 | 16.53 | 17.06 | 17.06 | 3,083,811 |
| 08 Dec 2023 | 17.13 | 17.33 | 16.85 | 16.93 | 16.93 | 3,022,661 |
| 07 Dec 2023 | 17.32 | 17.43 | 17.01 | 17.13 | 17.13 | 2,059,890 |
| 06 Dec 2023 | 17.20 | 17.46 | 17.11 | 17.30 | 17.30 | 1,690,290 |
| 05 Dec 2023 | 17.60 | 17.70 | 17.18 | 17.20 | 17.20 | 1,616,860 |
| 04 Dec 2023 | 17.59 | 17.83 | 17.52 | 17.65 | 17.65 | 1,823,075 |
| 01 Dec 2023 | 17.54 | 17.65 | 17.25 | 17.58 | 17.58 | 1,673,680 |
| 30 Nov 2023 | 17.69 | 17.94 | 17.27 | 17.49 | 17.49 | 2,243,467 |
| 29 Nov 2023 | 17.72 | 18.04 | 17.67 | 17.80 | 17.80 | 2,392,322 |
| 28 Nov 2023 | 17.62 | 17.97 | 17.59 | 17.71 | 17.71 | 1,685,420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.