Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.010	20.010	19.520	19.710	13.135	1,817,487
2023-07-31	20.380	20.380	19.710	20.010	13.334	2,386,302
2023-07-28	20.610	20.660	19.780	19.940	13.288	3,823,964
2023-07-27	21.490	21.490	20.540	20.660	13.768	4,107,184
2023-07-26	20.740	21.300	20.600	21.280	14.181	3,780,145
2023-07-25	20.690	20.780	20.080	20.740	13.821	1,723,848
2023-07-24	20.580	20.580	19.880	20.420	13.608	1,233,261
2023-07-21	20.480	20.660	20.030	20.130	13.414	1,462,021
2023-07-20	20.940	20.940	20.430	20.480	13.648	1,795,367
2023-07-19	20.870	20.970	20.650	20.770	13.841	1,673,282
2023-07-18	20.850	21.020	20.680	20.760	13.834	1,388,801
2023-07-17	20.880	20.940	20.610	20.850	13.894	1,214,361
2023-07-14	21.000	21.160	20.720	20.770	13.841	1,642,202
2023-07-13	20.560	21.030	20.480	20.860	13.901	2,460,362
2023-07-12	21.180	21.180	20.450	20.500	13.661	2,160,902
2023-07-11	20.670	20.850	20.450	20.820	13.874	1,558,062
2023-07-10	20.500	20.710	20.400	20.520	13.674	1,325,241
2023-07-07	20.780	20.780	20.450	20.590	13.721	1,641,922
2023-07-06	20.670	20.850	20.240	20.620	13.741	1,920,662
2023-07-05	20.830	20.850	20.430	20.530	13.681	2,150,402
2023-07-04	20.650	20.940	20.410	20.690	13.788	2,874,203
2023-07-03	20.560	20.800	20.350	20.500	13.661	3,138,970
2023-06-30	20.950	20.950	20.340	20.550	13.694	4,482,804
2023-06-29	20.180	20.690	20.020	20.520	13.674	6,145,026
2023-06-28	19.870	20.490	18.910	20.360	13.568	8,209,775
2023-06-27	19.530	19.870	19.500	19.840	13.221	4,100,470
2023-06-26	20.180	20.410	19.500	19.580	13.048	5,197,812
2023-06-21	21.190	21.190	19.830	20.020	13.341	9,115,111
2023-06-20	21.300	21.500	20.890	21.010	14.001	9,616,447
2023-06-19	21.000	22.270	20.850	21.850	14.561	16,287,756
2023-06-16	19.350	22.670	18.990	22.670	15.107	9,430,139
2023-06-15	18.670	19.120	18.650	18.890	12.588	1,030,961
2023-06-14	19.200	19.200	18.620	18.760	12.501	954,661
2023-06-13	19.020	19.200	18.730	18.990	12.655	1,131,901
2023-06-12	18.740	18.990	18.300	18.910	12.601	1,775,762
2023-06-09	19.210	19.320	18.700	18.790	12.521	2,056,182
2023-06-08	19.270	19.520	18.930	19.340	12.888	2,688,703
2023-06-07	19.150	19.150	18.760	18.850	12.561	1,367,247
2023-06-06	19.370	19.370	19.060	19.120	12.741	1,445,093
2023-06-05	19.440	19.440	19.090	19.190	12.788	1,195,041
2023-06-02	19.250	19.540	19.180	19.350	12.895	1,601,322
2023-06-01	18.780	19.520	18.630	19.150	12.761	2,890,471
2023-05-31	18.910	19.150	18.650	18.750	12.495	1,031,107
2023-05-30	18.900	19.080	18.430	18.970	12.641	1,549,102
2023-05-29	19.010	19.010	18.600	18.850	12.561	1,667,402
2023-05-26	19.110	19.110	18.560	18.990	12.655	1,346,801
2023-05-25	18.920	19.050	18.650	18.840	12.555	1,389,367
2023-05-24	18.510	18.930	18.320	18.910	12.601	1,988,282
2023-05-23	19.200	19.290	18.950	19.010	12.313	1,438,641
2023-05-22	19.150	19.280	18.960	19.060	12.345	1,629,462
2023-05-19	19.290	19.340	19.060	19.100	12.371	1,690,222
2023-05-18	19.230	19.330	18.870	19.220	12.449	2,337,868
2023-05-17	18.620	18.850	18.420	18.850	12.209	1,486,661
2023-05-16	18.680	18.750	18.310	18.540	12.008	1,894,202
2023-05-15	18.470	18.470	18.040	18.380	11.905	926,661
2023-05-12	18.280	18.390	18.010	18.220	11.801	980,561
2023-05-11	18.460	18.480	18.110	18.330	11.872	1,384,741
2023-05-10	18.360	18.360	17.980	18.080	11.711	1,231,721
2023-05-09	18.580	18.580	18.100	18.170	11.769	1,338,261
2023-05-08	18.520	18.650	18.250	18.410	11.924	1,780,747

← NewerPage 14 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.