Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.410	17.830	17.120	17.810	11.868	10,071,797
2024-04-26	17.370	17.510	17.100	17.260	11.502	11,270,747
2024-04-25	17.450	17.960	17.150	17.500	11.662	14,103,026
2024-04-24	16.850	18.480	16.710	17.450	11.629	20,410,102
2024-04-23	15.710	16.190	15.600	15.980	10.649	9,930,910
2024-04-22	16.020	16.600	15.690	15.870	10.576	11,604,814
2024-04-19	16.950	16.980	15.860	15.860	10.569	19,139,419
2024-04-18	17.980	18.190	16.880	17.230	11.482	22,951,384
2024-04-17	16.800	19.260	16.760	18.440	12.288	28,336,673
2024-04-16	18.920	20.060	17.840	17.840	11.888	32,600,572
2024-04-15	22.350	25.680	22.300	22.300	14.860	35,611,625
2024-04-12	23.000	24.280	20.500	21.980	14.647	32,494,534
2024-04-11	16.780	20.230	16.380	20.230	13.481	11,308,237
2024-04-10	17.730	17.800	16.560	16.860	11.235	3,663,524
2024-04-09	16.990	17.750	16.690	17.610	11.735	2,665,743
2024-04-08	17.810	17.830	16.770	16.860	11.235	2,308,891
2024-04-03	17.880	18.180	17.390	17.830	11.882	2,345,422
2024-04-02	18.200	18.370	17.860	17.960	11.968	2,766,543
2024-04-01	17.670	18.050	17.550	18.030	12.015	3,020,223
2024-03-29	17.000	17.660	17.000	17.650	11.762	3,759,424
2024-03-28	16.320	17.350	16.260	16.990	11.322	3,761,524
2024-03-27	16.940	16.990	16.100	16.160	10.769	2,688,367
2024-03-26	16.790	17.250	16.440	16.950	11.295	3,691,746
2024-03-25	17.500	17.770	16.740	16.780	11.182	3,575,604
2024-03-22	17.850	17.970	17.370	17.560	11.702	2,523,362
2024-03-21	17.780	18.380	17.360	17.910	11.935	3,577,564
2024-03-20	17.480	17.800	17.360	17.800	11.862	2,261,422
2024-03-19	17.500	17.820	17.270	17.360	11.569	3,199,143
2024-03-18	16.970	17.690	16.970	17.550	11.695	4,231,224
2024-03-15	16.850	16.920	16.500	16.910	11.269	3,692,644
2024-03-14	16.640	16.980	16.400	16.910	11.269	6,553,343
2024-03-13	16.460	16.590	16.200	16.400	10.929	3,297,360
2024-03-12	16.160	16.500	15.950	16.460	10.969	4,592,984
2024-03-11	15.810	16.320	15.810	16.280	10.849	3,627,964
2024-03-08	16.340	16.440	15.500	15.970	10.642	5,098,805
2024-03-07	15.980	16.660	15.910	16.330	10.882	7,244,958
2024-03-06	15.120	15.840	15.120	15.720	10.476	4,149,884
2024-03-05	15.450	15.950	15.180	15.230	10.149	4,189,989
2024-03-04	15.750	15.990	15.080	15.660	10.436	4,709,045
2024-03-01	15.270	15.650	15.180	15.620	10.409	4,319,078
2024-02-29	14.620	15.280	14.430	15.280	10.182	5,822,186
2024-02-28	16.670	17.130	14.400	14.650	9.763	8,935,369
2024-02-27	16.050	16.650	15.790	16.650	11.095	5,365,785
2024-02-26	15.860	16.890	15.640	16.300	10.862	7,436,387
2024-02-23	14.660	15.720	14.660	15.490	10.322	4,343,035
2024-02-22	14.000	14.660	14.000	14.660	9.769	4,705,216
2024-02-21	13.590	14.600	13.400	14.000	9.329	6,512,106
2024-02-20	13.110	13.790	13.000	13.710	9.136	5,941,697
2024-02-19	12.880	13.570	12.580	13.220	8.810	8,514,871
2024-02-08	11.150	12.900	10.700	12.760	8.503	10,298,112
2024-02-07	12.280	12.280	10.770	10.970	7.310	10,321,819
2024-02-06	11.910	13.130	10.690	12.290	8.190	10,724,850
2024-02-05	14.690	14.800	12.220	12.930	8.616	7,356,866
2024-02-02	16.270	16.520	13.110	14.840	9.889	6,428,423
2024-02-01	16.800	16.800	15.670	16.280	10.849	3,933,444
2024-01-31	17.990	18.000	16.540	16.610	11.069	3,834,976
2024-01-30	18.460	18.600	17.780	17.790	11.855	2,175,182
2024-01-29	19.850	19.990	18.530	18.630	12.415	3,328,083
2024-01-26	19.510	20.180	19.510	19.780	13.181	2,926,983
2024-01-25	18.370	19.600	18.180	19.530	13.015	3,521,003

← NewerPage 11 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.