Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.490	17.670	17.180	17.590	11.393	1,388,316
2022-11-03	17.310	17.460	17.200	17.390	11.264	760,901
2022-11-02	17.190	17.580	17.150	17.450	11.302	1,312,221
2022-11-01	16.680	17.250	16.680	17.240	11.166	955,081
2022-10-31	16.250	16.850	16.010	16.680	10.804	789,651
2022-10-28	17.150	17.350	16.220	16.250	10.525	1,374,456
2022-10-27	17.280	17.680	17.220	17.230	11.160	968,381
2022-10-26	17.050	17.520	17.030	17.510	11.341	1,112,295
2022-10-25	17.140	17.290	16.810	17.090	11.069	759,641
2022-10-24	17.190	17.480	16.900	17.010	11.017	851,761
2022-10-21	17.190	17.410	17.100	17.150	11.108	544,181
2022-10-20	17.100	17.390	16.980	17.120	11.089	627,201
2022-10-19	17.300	17.380	17.150	17.160	11.115	636,021
2022-10-18	17.320	17.490	17.200	17.290	11.199	867,133
2022-10-17	16.860	17.350	16.860	17.300	11.205	809,177
2022-10-14	16.680	17.050	16.680	16.930	10.966	861,561
2022-10-13	16.540	16.770	16.370	16.620	10.765	560,135
2022-10-12	16.080	16.540	15.950	16.540	10.713	576,106
2022-10-11	16.190	16.190	15.740	16.120	10.441	368,843
2022-10-10	16.260	16.560	15.950	16.000	10.363	489,160
2022-09-30	16.530	16.530	16.200	16.260	10.532	673,682
2022-09-29	16.810	17.160	16.360	16.420	10.635	786,655
2022-09-28	17.090	17.140	16.680	16.720	10.830	665,001
2022-09-27	16.800	17.140	16.730	17.130	11.095	720,301
2022-09-26	17.200	17.200	16.600	16.680	10.804	997,781
2022-09-23	17.710	17.710	17.110	17.220	11.154	936,041
2022-09-22	17.760	17.890	17.550	17.660	11.438	1,008,281
2022-09-21	17.880	17.920	17.610	17.850	11.562	818,729
2022-09-20	17.410	18.000	17.400	17.900	11.594	1,713,742
2022-09-19	17.660	17.800	17.110	17.290	11.199	1,428,701
2022-09-16	18.750	18.790	17.680	17.710	11.471	2,654,403
2022-09-15	18.660	19.170	18.380	18.850	12.209	2,069,202
2022-09-14	18.540	18.730	18.400	18.650	12.080	1,318,614
2022-09-13	18.720	19.090	18.630	18.800	12.177	1,948,316
2022-09-09	18.550	19.120	18.270	18.710	12.119	2,508,821
2022-09-08	18.460	18.670	18.400	18.530	12.002	952,701
2022-09-07	18.490	18.630	18.390	18.510	11.989	852,041
2022-09-06	18.560	18.700	18.380	18.480	11.970	938,701
2022-09-05	18.320	18.760	18.240	18.550	12.015	1,252,935
2022-09-02	18.100	18.380	18.010	18.320	11.866	938,782
2022-09-01	18.390	18.400	17.980	18.040	11.685	1,468,181
2022-08-31	18.840	18.870	18.150	18.360	11.892	1,582,002
2022-08-30	18.800	18.890	18.570	18.840	12.203	1,031,521
2022-08-29	18.560	18.740	18.070	18.740	12.138	891,661
2022-08-26	18.820	18.920	18.600	18.600	12.047	1,245,861
2022-08-25	18.960	19.150	18.640	18.810	12.183	1,947,962
2022-08-24	19.700	19.840	18.900	19.020	12.319	2,986,483
2022-08-23	19.650	19.900	19.610	19.760	12.799	1,646,827
2022-08-22	19.890	20.060	19.520	19.760	12.799	3,690,549
2022-08-19	20.600	20.740	20.280	20.320	13.161	2,231,322
2022-08-18	20.700	20.810	20.480	20.580	13.330	2,256,942
2022-08-17	21.210	21.270	20.650	20.790	13.466	4,160,730
2022-08-16	20.190	21.840	20.140	21.390	13.854	6,825,754
2022-08-15	19.970	20.170	19.720	20.160	13.058	1,729,002
2022-08-12	20.350	20.350	19.950	19.970	12.935	1,832,882
2022-08-11	20.230	20.410	20.070	20.250	13.116	2,430,488
2022-08-10	19.750	20.080	19.560	20.050	12.987	2,107,708
2022-08-09	19.710	19.950	19.560	19.820	12.838	1,858,775
2022-08-08	19.450	19.700	19.200	19.690	12.753	1,733,664
2022-08-05	19.730	19.900	19.200	19.470	12.611	2,817,503

← NewerPage 17 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.