Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.910	18.560	17.370	18.240	12.155	3,891,584
2024-01-23	18.250	18.370	17.280	17.700	11.795	4,070,351
2024-01-22	19.480	19.740	18.000	18.230	12.148	2,678,250
2024-01-19	20.110	20.170	19.520	19.580	13.048	2,616,650
2024-01-18	20.460	20.710	19.570	20.110	13.401	3,625,740
2024-01-17	20.920	21.120	20.500	20.500	13.661	1,908,622
2024-01-16	21.100	21.550	20.770	21.120	14.074	2,369,502
2024-01-15	20.900	21.180	20.750	21.040	14.021	2,705,455
2024-01-12	21.430	21.650	21.200	21.210	14.134	2,730,239
2024-01-11	21.300	21.350	20.920	21.290	14.187	2,521,402
2024-01-10	21.350	21.550	20.860	20.990	13.988	4,113,770
2024-01-09	21.010	22.200	21.010	21.510	14.334	4,594,384
2024-01-08	21.260	21.260	20.800	20.820	13.874	3,504,660
2024-01-05	21.710	22.390	21.210	21.320	14.207	3,675,209
2024-01-04	21.300	21.920	21.150	21.510	14.334	5,134,925
2024-01-03	22.270	22.490	20.900	21.300	14.194	7,399,709
2024-01-02	21.520	22.540	21.520	22.460	14.967	6,484,806
2023-12-29	21.060	21.550	20.750	21.510	14.334	2,311,542
2023-12-28	20.600	21.140	20.240	21.050	14.027	1,904,003
2023-12-27	20.200	20.720	20.080	20.600	13.728	1,756,722
2023-12-26	20.790	20.790	20.110	20.160	13.434	1,522,501
2023-12-25	20.740	20.840	20.120	20.590	13.721	2,829,264
2023-12-22	21.240	21.330	20.450	20.570	13.708	3,182,725
2023-12-21	21.330	21.390	20.520	21.180	14.114	4,881,213
2023-12-20	21.050	22.000	21.000	21.390	14.254	5,142,485
2023-12-19	20.780	21.150	20.660	21.050	14.027	1,628,062
2023-12-18	20.920	21.160	20.700	20.810	13.868	1,577,802
2023-12-15	21.300	21.320	20.870	20.980	13.981	1,729,842
2023-12-14	21.090	21.480	21.000	21.030	14.014	1,828,402
2023-12-13	21.000	21.420	20.790	21.180	14.114	2,641,243
2023-12-12	20.820	20.900	20.510	20.840	13.888	1,973,862
2023-12-11	20.480	21.300	20.370	20.810	13.868	3,779,304
2023-12-08	21.260	21.600	20.600	20.650	13.761	2,486,402
2023-12-07	21.580	21.670	21.060	21.230	14.147	2,163,702
2023-12-06	21.320	21.810	21.180	21.450	14.294	2,016,982
2023-12-05	21.870	21.930	21.320	21.320	14.207	1,968,122
2023-12-04	21.800	21.960	21.600	21.820	14.541	2,435,022
2023-12-01	21.790	22.020	21.530	21.620	14.407	2,206,682
2023-11-30	22.020	22.180	21.590	21.900	14.594	2,148,441
2023-11-29	22.220	22.310	21.940	22.070	14.707	2,706,708
2023-11-28	21.970	22.440	21.640	22.220	14.807	3,830,824
2023-11-27	21.470	22.000	21.470	21.690	14.454	3,011,403
2023-11-24	21.900	21.980	21.460	21.530	14.347	2,034,482
2023-11-23	21.680	21.980	21.580	21.840	14.554	2,259,462
2023-11-22	21.900	22.170	21.640	21.680	14.447	2,152,362
2023-11-21	22.370	22.480	21.950	21.980	14.647	2,853,063
2023-11-20	22.070	22.450	22.010	22.410	14.934	3,018,123
2023-11-17	21.820	22.030	21.780	21.970	14.641	1,652,562
2023-11-16	22.030	22.310	21.770	21.830	14.547	2,137,522
2023-11-15	22.240	22.250	22.020	22.150	14.761	2,253,302
2023-11-14	22.100	22.310	21.900	22.150	14.761	2,742,953
2023-11-13	21.660	22.050	21.660	22.030	14.681	3,292,523
2023-11-10	21.550	21.730	21.310	21.490	14.321	2,324,422
2023-11-09	21.590	21.790	21.390	21.450	14.294	2,545,638
2023-11-08	21.890	21.890	21.430	21.590	14.387	2,905,283
2023-11-07	21.710	21.750	21.460	21.680	14.447	2,932,863
2023-11-06	22.050	22.050	21.380	21.650	14.427	4,024,024
2023-11-03	21.520	21.860	21.360	21.520	14.341	3,562,163
2023-11-02	21.780	21.840	21.320	21.430	14.281	4,098,225
2023-11-01	21.260	21.880	21.200	21.840	14.554	5,904,366

← NewerPage 12 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.