Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.360	21.640	21.110	21.310	14.201	3,987,700
2023-10-30	21.270	21.450	20.930	21.310	14.201	5,742,449
2023-10-27	20.520	21.370	20.520	21.150	14.094	8,144,507
2023-10-26	20.610	20.770	20.270	20.370	13.574	5,242,585
2023-10-25	20.300	20.900	20.090	20.720	13.808	9,360,915
2023-10-24	18.890	19.560	18.890	19.520	13.008	4,856,045
2023-10-23	19.780	19.890	18.740	18.890	12.588	4,884,325
2023-10-20	20.000	20.390	19.680	19.780	13.181	3,836,369
2023-10-19	19.940	20.500	19.850	20.090	13.388	5,103,032
2023-10-18	20.700	20.740	20.040	20.120	13.408	7,191,387
2023-10-17	21.330	21.400	20.690	20.760	13.834	8,573,188
2023-10-16	21.320	21.600	21.170	21.510	14.334	7,473,067
2023-10-13	21.650	21.970	21.340	21.400	14.261	9,309,186
2023-10-12	21.800	21.920	21.390	21.800	14.527	9,897,121
2023-10-11	22.400	22.570	21.710	21.800	14.527	16,037,240
2023-10-10	22.560	23.220	22.020	23.180	15.447	21,815,199
2023-10-09	23.500	24.480	22.540	22.540	15.020	26,596,386
2023-09-28	27.880	30.970	26.110	26.530	17.679	40,121,589
2023-09-27	21.480	25.810	21.050	25.810	17.200	21,006,601
2023-09-26	20.140	22.050	20.030	21.510	14.334	10,024,137
2023-09-25	20.120	20.680	20.070	20.170	13.441	1,766,382
2023-09-22	19.600	20.130	19.520	20.130	13.414	1,953,013
2023-09-21	19.800	20.240	19.520	19.540	13.021	1,805,022
2023-09-20	20.030	20.490	19.800	19.860	13.234	2,141,022
2023-09-19	20.010	20.600	19.890	20.100	13.394	3,925,763
2023-09-18	19.290	20.130	19.130	19.850	13.228	2,197,162
2023-09-15	19.700	19.730	19.260	19.290	12.855	1,499,261
2023-09-14	19.820	19.980	19.420	19.570	13.041	2,538,202
2023-09-13	20.280	20.290	19.580	19.800	13.195	2,387,842
2023-09-12	20.110	20.420	19.960	20.180	13.448	2,037,842
2023-09-11	20.200	20.560	19.950	20.120	13.408	2,650,203
2023-09-08	20.290	20.500	20.110	20.140	13.421	2,381,402
2023-09-07	20.530	20.810	20.200	20.400	13.594	2,435,022
2023-09-06	20.950	21.090	20.380	20.680	13.781	3,230,083
2023-09-05	20.820	20.840	20.250	20.580	13.714	3,612,592
2023-09-04	20.850	21.200	20.450	20.860	13.901	4,165,984
2023-09-01	20.460	20.950	20.150	20.370	13.574	3,806,063
2023-08-31	20.860	22.240	20.280	20.430	13.614	6,501,186
2023-08-30	20.200	20.640	20.170	20.240	13.488	1,848,562
2023-08-29	18.960	20.300	18.880	20.300	13.528	3,330,743
2023-08-28	19.750	19.900	18.880	18.930	12.615	2,250,782
2023-08-25	19.570	19.570	18.660	18.870	12.575	2,424,102
2023-08-24	20.100	20.230	19.440	19.600	13.061	1,773,382
2023-08-23	20.550	20.570	19.910	20.020	13.341	1,957,482
2023-08-22	20.190	20.400	19.720	20.250	13.494	2,429,282
2023-08-21	20.300	20.610	20.150	20.190	13.454	2,832,763
2023-08-18	19.800	20.650	19.550	20.250	13.494	3,418,243
2023-08-17	19.260	19.750	18.860	19.710	13.135	1,561,282
2023-08-16	19.340	19.400	18.940	19.000	12.661	855,401
2023-08-15	19.290	19.370	19.140	19.320	12.875	860,021
2023-08-14	19.150	19.260	18.820	19.190	12.788	1,011,641
2023-08-11	19.560	19.560	19.110	19.110	12.735	821,801
2023-08-10	19.400	19.400	18.960	19.360	12.901	912,381
2023-08-09	19.580	19.660	19.200	19.230	12.815	1,002,261
2023-08-08	19.460	19.640	19.220	19.300	12.861	1,391,181
2023-08-07	19.530	19.750	19.340	19.470	12.975	1,762,602
2023-08-04	19.750	19.950	19.330	19.330	12.881	1,413,861
2023-08-03	20.000	20.000	19.530	19.530	13.015	1,110,901
2023-08-02	19.720	20.300	19.720	20.000	13.328	1,571,782
2023-08-01	20.010	20.010	19.520	19.710	13.135	1,817,487

← NewerPage 13 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.