Tjk Machinery Tianjin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.050	11.530	10.980	11.510	11.078	3,521,960
2024-07-25	10.980	11.190	10.800	11.060	10.645	2,166,460
2024-07-24	10.940	11.240	10.800	11.010	10.597	2,261,564
2024-07-23	11.230	11.370	10.980	11.030	10.616	2,406,280
2024-07-22	11.020	11.260	10.970	11.170	10.751	2,358,420
2024-07-19	10.690	11.180	10.580	11.100	10.683	2,700,340
2024-07-18	10.660	10.830	10.300	10.700	10.298	2,783,314
2024-07-17	11.200	11.200	10.830	10.830	10.424	2,086,900
2024-07-16	11.250	11.370	11.010	11.130	10.712	2,083,480
2024-07-15	11.660	11.730	11.220	11.260	10.837	2,635,820
2024-07-12	11.680	11.930	11.660	11.700	11.261	3,939,220
2024-07-11	11.410	11.800	11.350	11.800	11.357	4,085,020
2024-07-10	11.410	11.540	11.210	11.220	10.799	2,691,280
2024-07-09	10.930	11.630	10.860	11.570	11.136	4,448,780
2024-07-08	11.280	11.790	11.180	11.360	10.934	4,208,960
2024-07-05	11.570	11.590	11.140	11.460	11.030	2,865,030
2024-07-04	11.650	11.760	11.240	11.290	10.866	3,907,440
2024-07-03	12.050	12.080	11.590	11.610	11.174	4,697,514
2024-07-02	12.000	12.490	11.840	12.200	11.742	6,055,790
2024-07-01	12.000	12.130	11.720	12.050	11.598	4,818,820
2024-06-28	11.810	12.320	11.810	12.150	11.694	9,276,051
2024-06-27	11.750	13.980	11.530	12.540	12.069	13,059,790
2024-06-26	11.100	11.690	10.940	11.690	11.251	3,300,480
2024-06-25	10.750	11.290	10.700	11.050	10.635	3,642,960
2024-06-24	11.440	11.470	10.740	10.790	10.385	3,908,420
2024-06-21	11.510	11.780	11.260	11.520	11.088	2,965,100
2024-06-20	11.930	11.980	11.440	11.470	11.040	3,443,660
2024-06-19	11.880	12.190	11.680	11.960	11.511	4,106,500
2024-06-18	11.380	11.770	11.300	11.770	11.328	3,072,620
2024-06-17	11.460	11.660	11.300	11.400	10.972	2,897,111
2024-06-14	11.810	11.850	11.480	11.570	11.136	3,444,211
2024-06-13	12.000	12.080	11.760	11.810	11.367	4,075,713
2024-06-12	11.250	11.750	11.250	11.720	11.280	3,634,836
2024-06-11	11.290	11.370	10.800	11.340	10.914	3,263,551
2024-06-07	11.200	11.640	11.120	11.410	10.982	5,420,536
2024-06-06	11.750	12.000	10.950	11.100	10.683	8,760,105
2024-06-05	13.150	13.250	12.300	12.430	11.963	5,107,120
2024-06-04	19.210	19.240	18.550	19.170	12.775	5,070,251
2024-06-03	19.350	19.600	18.930	19.300	12.861	4,482,670
2024-05-31	19.140	19.550	19.100	19.420	12.941	5,046,445
2024-05-30	19.100	19.600	18.940	19.120	12.741	5,229,578
2024-05-29	18.600	19.330	18.600	19.180	12.781	7,101,787
2024-05-28	18.670	18.840	18.320	18.350	12.228	3,880,664
2024-05-27	18.670	18.890	18.360	18.860	12.568	4,373,499
2024-05-24	18.800	19.080	18.380	18.790	12.521	4,574,679
2024-05-23	19.270	19.500	18.790	18.820	12.541	6,784,685
2024-05-22	19.170	19.740	18.980	19.510	13.001	6,781,434
2024-05-21	19.170	19.880	19.010	19.340	12.888	7,945,043
2024-05-20	19.500	19.640	19.100	19.170	12.775	6,876,107
2024-05-17	19.320	19.880	19.220	19.500	12.995	9,630,749
2024-05-16	18.950	19.990	18.800	19.650	13.095	12,805,782
2024-05-15	19.370	20.270	19.100	19.130	12.748	12,769,202
2024-05-14	18.540	18.920	18.540	18.770	12.508	5,260,225
2024-05-13	18.620	19.260	18.150	18.720	12.475	7,027,587
2024-05-10	19.170	19.440	18.710	18.860	12.568	8,521,248
2024-05-09	19.370	19.780	18.930	19.220	12.808	13,082,663
2024-05-08	18.840	19.270	18.610	18.620	12.408	7,811,448
2024-05-07	19.000	19.050	18.600	18.870	12.575	9,663,439
2024-05-06	18.280	19.340	18.240	19.050	12.695	13,296,545
2024-04-30	17.900	18.660	17.310	18.320	12.208	15,216,475

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2460 CNY
2025-05-22	0.3260 CNY
2024-06-05	0.5880 CNY
2023-05-24	0.5330 CNY
2022-05-12	0.5350 CNY
2021-04-30	0.4280 CNY
2020-07-10	0.2160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.