Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.140	20.140	19.420	19.800	12.825	2,139,202
2022-08-03	19.640	21.300	19.480	19.680	12.747	2,621,223
2022-08-02	20.750	20.750	19.480	19.740	12.786	4,625,465
2022-08-01	21.300	21.410	20.680	20.910	13.544	4,516,404
2022-07-29	20.160	21.210	20.050	20.920	13.550	6,728,127
2022-07-28	19.830	20.360	19.830	20.170	13.064	2,685,428
2022-07-27	19.430	19.820	19.430	19.820	12.838	1,211,012
2022-07-26	19.590	19.700	19.220	19.670	12.740	1,203,521
2022-07-25	19.820	19.930	19.460	19.580	12.682	1,163,541
2022-07-22	19.660	20.030	19.560	19.750	12.792	1,432,061
2022-07-21	19.980	19.980	19.660	19.710	12.766	1,338,821
2022-07-20	19.750	19.890	19.610	19.850	12.857	1,651,344
2022-07-19	19.880	19.940	19.560	19.780	12.812	1,946,008
2022-07-18	19.050	19.930	19.050	19.800	12.825	2,822,263
2022-07-15	19.670	19.730	19.020	19.040	12.332	2,428,022
2022-07-14	19.560	19.740	19.370	19.660	12.734	2,517,718
2022-07-13	18.660	19.650	18.660	19.560	12.669	3,817,496
2022-07-12	18.830	18.980	18.550	18.600	12.047	1,480,571
2022-07-11	19.200	19.300	18.730	18.890	12.235	1,772,822
2022-07-08	19.260	19.550	19.210	19.250	12.468	1,621,622
2022-07-07	18.880	19.350	18.880	19.070	12.352	1,836,102
2022-07-06	19.110	19.190	18.660	18.860	12.216	1,664,182
2022-07-05	19.800	19.800	18.800	18.970	12.287	3,210,973
2022-07-04	19.970	20.120	19.510	19.580	12.682	3,121,303
2022-07-01	19.490	20.330	19.460	19.960	12.928	3,952,950
2022-06-30	19.630	19.750	19.420	19.490	12.624	2,331,702
2022-06-29	20.090	20.150	19.600	19.620	12.708	2,740,409
2022-06-28	19.680	20.150	19.520	20.090	13.012	3,501,823
2022-06-27	19.610	19.790	19.240	19.710	12.766	3,551,103
2022-06-24	19.340	19.600	19.220	19.490	12.624	3,686,064
2022-06-23	18.880	19.230	18.860	19.130	12.391	1,870,542
2022-06-22	19.270	19.350	18.840	18.890	12.235	2,548,142
2022-06-21	18.840	19.250	18.820	19.190	12.429	3,143,003
2022-06-20	18.580	19.000	18.530	18.870	12.222	2,678,903
2022-06-17	18.530	18.650	18.180	18.480	11.970	2,197,022
2022-06-16	18.390	18.710	18.390	18.630	12.067	2,060,802
2022-06-15	18.400	18.680	18.280	18.390	11.911	2,637,043
2022-06-14	18.400	18.480	17.820	18.400	11.918	2,658,183
2022-06-13	18.600	18.690	18.340	18.530	12.002	1,841,142
2022-06-10	18.310	18.800	18.250	18.600	12.047	2,395,122
2022-06-09	18.890	18.930	18.240	18.300	11.853	2,524,902
2022-06-08	19.170	19.180	18.430	18.940	12.268	2,735,743
2022-06-07	19.570	19.600	18.960	19.140	12.397	3,116,543
2022-06-06	19.290	19.630	19.180	19.600	12.695	3,237,363
2022-06-02	19.090	19.240	18.560	19.240	12.462	2,546,322
2022-06-01	18.800	19.280	18.740	19.000	12.306	2,127,302
2022-05-31	18.870	18.970	18.350	18.860	12.216	3,134,463
2022-05-30	19.300	19.510	18.650	18.770	12.157	3,052,283
2022-05-27	19.460	19.740	19.000	19.180	12.423	4,200,844
2022-05-26	20.200	20.200	19.090	19.210	12.442	6,425,658
2022-05-25	18.410	19.000	18.410	18.910	12.248	2,172,102
2022-05-24	19.860	19.930	18.350	18.350	11.885	3,714,484
2022-05-23	19.470	19.750	19.150	19.610	12.702	2,728,789
2022-05-20	19.930	19.930	19.320	19.470	12.611	2,765,283
2022-05-19	19.200	19.890	19.040	19.610	12.702	3,478,023
2022-05-18	19.100	19.610	18.880	19.500	12.630	2,706,063
2022-05-17	19.520	19.580	18.560	19.100	12.371	3,226,303
2022-05-16	19.780	19.940	19.220	19.380	12.553	2,838,923
2022-05-13	19.600	19.790	19.210	19.680	12.747	3,661,466
2022-05-12	19.200	19.490	18.910	19.380	12.553	3,570,128

← NewerPage 18 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.