Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.560	17.630	17.460	17.580	11.387	948,361
2023-02-03	17.620	17.660	17.280	17.500	11.335	928,481
2023-02-02	17.670	17.690	17.460	17.620	11.413	1,067,501
2023-02-01	17.500	17.620	17.400	17.610	11.406	850,085
2023-01-31	17.290	17.480	17.190	17.410	11.277	1,015,102
2023-01-30	17.230	17.350	17.170	17.260	11.179	854,305
2023-01-20	17.120	17.270	16.960	17.010	11.017	535,221
2023-01-19	17.000	17.070	16.900	16.960	10.985	894,461
2023-01-18	16.740	16.980	16.680	16.900	10.946	1,192,521
2023-01-17	16.370	16.790	16.370	16.650	10.784	1,066,807
2023-01-16	16.180	16.470	16.180	16.370	10.603	595,706
2023-01-13	16.270	16.320	16.080	16.180	10.480	503,440
2023-01-12	16.260	16.350	16.120	16.150	10.460	636,721
2023-01-11	16.500	16.500	16.210	16.210	10.499	586,181
2023-01-10	16.710	16.710	16.380	16.400	10.622	832,721
2023-01-09	16.890	16.890	16.490	16.620	10.765	578,061
2023-01-06	16.900	16.940	16.620	16.620	10.765	527,241
2023-01-05	16.860	16.860	16.640	16.820	10.894	567,421
2023-01-04	16.750	16.950	16.610	16.790	10.875	928,761
2023-01-03	16.230	16.600	15.880	16.570	10.732	1,158,081
2022-12-30	16.100	16.230	15.970	16.060	10.402	432,460
2022-12-29	16.170	16.300	15.980	16.000	10.363	595,706
2022-12-28	16.440	16.440	16.070	16.170	10.473	474,600
2022-12-27	16.400	16.490	16.220	16.370	10.603	502,740
2022-12-26	16.150	16.380	16.090	16.280	10.545	440,795
2022-12-23	16.100	16.240	15.960	16.080	10.415	724,501
2022-12-22	16.590	16.640	16.100	16.130	10.448	626,240
2022-12-21	16.700	16.730	16.430	16.500	10.687	646,381
2022-12-20	16.620	16.750	16.360	16.600	10.752	452,340
2022-12-19	17.020	17.020	16.470	16.520	10.700	704,481
2022-12-16	17.280	17.300	16.890	16.900	10.946	712,601
2022-12-15	17.150	17.340	17.100	17.310	11.212	674,101
2022-12-14	17.280	17.350	17.070	17.100	11.076	610,121
2022-12-13	17.330	17.330	17.050	17.150	11.108	717,641
2022-12-12	17.450	17.450	17.090	17.210	11.147	798,141
2022-12-09	17.520	17.800	17.340	17.370	11.251	781,901
2022-12-08	17.720	17.720	17.410	17.420	11.283	662,621
2022-12-07	17.900	17.910	17.580	17.630	11.419	810,041
2022-12-06	18.050	18.090	17.730	17.850	11.562	707,421
2022-12-05	18.010	18.130	17.900	18.050	11.691	872,621
2022-12-02	17.900	18.080	17.700	17.970	11.639	857,221
2022-12-01	18.090	18.130	17.770	17.810	11.536	1,022,579
2022-11-30	17.810	17.990	17.710	17.810	11.536	632,101
2022-11-29	17.410	17.820	17.410	17.810	11.536	952,841
2022-11-28	17.730	17.730	17.100	17.270	11.186	1,028,039
2022-11-25	17.900	17.900	17.640	17.690	11.458	530,461
2022-11-24	17.890	18.080	17.680	17.820	11.542	743,427
2022-11-23	18.000	18.000	17.460	17.830	11.549	903,841
2022-11-22	18.060	18.180	17.770	17.950	11.626	898,381
2022-11-21	17.960	18.130	17.820	17.970	11.639	795,201
2022-11-18	18.610	18.610	17.950	17.970	11.639	1,272,601
2022-11-17	18.130	18.590	17.950	18.420	11.931	1,929,716
2022-11-16	18.100	18.180	17.950	18.040	11.685	1,113,841
2022-11-15	18.090	18.130	17.700	18.080	11.711	1,441,534
2022-11-14	18.070	18.230	17.790	17.900	11.594	1,081,091
2022-11-11	17.960	18.070	17.560	17.750	11.497	1,186,367
2022-11-10	17.650	17.790	17.520	17.570	11.380	654,361
2022-11-09	17.810	17.900	17.620	17.650	11.432	931,630
2022-11-08	17.860	17.860	17.510	17.740	11.490	643,198
2022-11-07	17.850	17.850	17.510	17.730	11.484	1,015,421

← NewerPage 16 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.