Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.100	18.530	18.090	18.250	11.821	1,717,662
2023-05-04	17.860	18.330	17.700	18.280	11.840	2,717,263
2023-04-28	17.390	17.680	17.250	17.640	11.426	1,396,081
2023-04-27	17.370	17.440	17.110	17.250	11.173	1,376,061
2023-04-26	17.150	17.410	16.780	17.330	11.225	1,646,407
2023-04-25	16.750	17.000	16.540	16.770	10.862	1,948,102
2023-04-24	16.470	16.500	16.280	16.460	10.661	577,501
2023-04-21	16.840	16.880	16.400	16.460	10.661	902,467
2023-04-20	17.180	17.180	16.660	16.830	10.901	1,056,199
2023-04-19	17.270	17.330	17.010	17.100	11.076	919,801
2023-04-18	17.450	17.450	17.100	17.240	11.166	816,373
2023-04-17	17.300	17.550	17.220	17.370	11.251	1,139,181
2023-04-14	17.120	17.330	17.050	17.210	11.147	752,921
2023-04-13	17.270	17.290	17.080	17.080	11.063	837,061
2023-04-12	17.180	17.500	17.160	17.240	11.166	823,901
2023-04-11	17.380	17.410	17.000	17.100	11.076	1,478,121
2023-04-10	17.690	17.780	17.410	17.410	11.277	1,386,001
2023-04-07	17.410	17.620	17.410	17.530	11.354	893,061
2023-04-06	17.790	17.790	17.350	17.370	11.251	1,427,581
2023-04-04	18.090	18.090	17.700	17.760	11.503	1,481,201
2023-04-03	17.800	18.100	17.700	17.920	11.607	1,365,981
2023-03-31	17.810	17.870	17.620	17.630	11.419	1,138,621
2023-03-30	18.300	18.310	17.610	17.630	11.419	1,528,521
2023-03-29	18.040	18.250	17.880	18.060	11.698	1,267,141
2023-03-28	18.490	18.630	18.110	18.160	11.762	2,768,643
2023-03-27	19.100	19.100	18.430	18.600	12.047	2,719,083
2023-03-24	18.460	19.030	18.320	18.930	12.261	4,256,144
2023-03-23	18.560	18.660	18.310	18.440	11.944	3,555,023
2023-03-22	19.140	19.230	18.670	18.780	12.164	4,273,392
2023-03-21	18.920	19.480	18.500	19.120	12.384	5,562,233
2023-03-20	19.750	19.750	18.710	18.770	12.157	7,768,048
2023-03-17	18.890	20.380	18.320	19.250	12.468	10,323,470
2023-03-16	18.430	19.760	18.430	18.880	12.229	9,611,569
2023-03-15	17.980	18.320	17.780	18.130	11.743	2,002,094
2023-03-14	18.220	18.590	17.590	17.710	11.471	4,198,464
2023-03-13	19.180	19.980	18.190	18.390	11.911	5,923,826
2023-03-10	18.720	18.950	18.360	18.390	11.911	2,606,276
2023-03-09	18.060	18.770	17.930	18.640	12.073	2,311,682
2023-03-08	17.800	18.050	17.790	18.020	11.672	731,669
2023-03-07	18.230	18.250	17.800	17.800	11.529	903,141
2023-03-06	18.210	18.230	18.020	18.150	11.756	894,741
2023-03-03	18.240	18.340	18.090	18.120	11.736	1,025,249
2023-03-02	18.190	18.320	18.100	18.180	11.775	884,381
2023-03-01	18.070	18.180	18.020	18.140	11.749	854,281
2023-02-28	17.860	18.020	17.710	18.000	11.659	737,666
2023-02-27	18.070	18.100	17.700	17.750	11.497	793,521
2023-02-24	18.050	18.130	17.840	18.070	11.704	712,321
2023-02-23	18.160	18.160	17.930	18.020	11.672	592,229
2023-02-22	18.060	18.100	17.940	18.030	11.678	728,449
2023-02-21	18.170	18.170	17.860	18.050	11.691	1,040,061
2023-02-20	17.770	18.450	17.690	17.970	11.639	1,784,520
2023-02-17	17.970	18.130	17.720	17.770	11.510	1,147,301
2023-02-16	18.340	18.340	17.630	17.700	11.464	1,941,382
2023-02-15	18.340	18.360	18.160	18.220	11.801	1,292,621
2023-02-14	18.500	18.530	18.140	18.270	11.834	2,458,341
2023-02-13	18.050	19.160	17.920	18.500	11.983	4,506,840
2023-02-10	17.780	18.090	17.780	17.940	11.620	758,521
2023-02-09	17.720	17.950	17.650	17.900	11.594	777,561
2023-02-08	17.730	17.880	17.650	17.720	11.477	877,213
2023-02-07	17.590	17.730	17.490	17.680	11.451	803,881

← NewerPage 15 of 21 · 1,219 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.