Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.150	20.420	19.860	19.860	12.517	6,384,052
2022-05-10	19.360	20.420	19.010	20.150	12.700	7,786,813
2022-05-09	18.250	21.090	18.060	19.780	12.466	9,582,122
2022-05-06	17.920	18.260	17.800	17.970	11.326	2,688,008
2022-05-05	18.290	18.730	18.220	18.440	11.622	3,119,591
2022-04-29	17.600	18.330	17.600	18.090	11.401	4,218,624
2022-04-28	18.340	18.650	17.130	17.440	10.992	5,553,790
2022-04-27	18.300	19.080	18.140	18.950	11.943	4,062,307
2022-04-26	18.620	19.110	18.300	18.420	11.609	3,966,758
2022-04-25	20.080	20.180	18.330	18.420	11.609	4,453,544
2022-04-22	20.270	20.750	20.030	20.490	12.914	3,059,837
2022-04-21	21.300	21.500	20.200	20.270	12.775	3,433,363
2022-04-20	22.100	22.160	21.170	21.300	13.424	3,791,923
2022-04-19	21.880	22.070	21.620	21.990	13.859	2,783,063
2022-04-18	21.580	22.200	21.180	21.860	13.777	3,446,523
2022-04-15	22.370	22.580	21.580	21.630	13.632	4,736,205
2022-04-14	22.890	23.200	22.510	22.600	14.244	4,364,924
2022-04-13	24.200	24.260	22.800	22.800	14.370	6,836,635
2022-04-12	23.760	24.870	23.380	24.400	15.378	7,409,653
2022-04-11	25.450	26.410	24.120	24.520	15.454	9,499,226
2022-04-08	25.000	26.250	24.900	25.790	16.254	10,621,204
2022-04-07	26.970	26.990	24.860	25.020	15.769	12,366,562
2022-04-06	27.360	28.390	26.120	28.260	17.811	15,749,679
2022-04-01	30.320	30.970	27.450	27.500	17.332	24,664,960
2022-03-31	27.970	32.260	27.720	32.260	20.332	15,760,347
2022-03-30	25.030	27.330	24.900	26.880	16.941	10,940,424
2022-03-29	24.800	25.740	24.530	25.510	16.078	5,858,031
2022-03-28	24.200	25.950	23.700	25.350	15.977	6,886,607
2022-03-25	24.840	25.730	24.400	24.620	15.517	5,696,191
2022-03-24	24.320	26.420	24.320	25.350	15.977	9,148,863
2022-03-23	26.020	26.280	24.220	24.800	15.630	8,576,408
2022-03-22	23.520	28.200	23.300	25.160	15.857	13,977,208
2022-03-21	21.780	23.700	21.750	23.520	14.824	5,304,831
2022-03-18	20.750	21.950	20.500	21.880	13.790	3,680,184
2022-03-17	20.890	21.250	20.800	21.010	13.242	2,475,202
2022-03-16	20.600	20.800	19.920	20.600	12.983	2,468,622
2022-03-15	21.820	21.880	20.200	20.250	12.763	2,947,843
2022-03-14	22.520	22.810	21.900	21.900	13.803	1,583,962
2022-03-11	22.600	22.990	22.180	22.900	14.433	1,721,807
2022-03-10	23.110	23.560	22.850	23.150	14.590	1,739,362
2022-03-09	23.350	23.560	21.690	22.800	14.370	2,244,062
2022-03-08	24.000	24.370	23.050	23.350	14.717	2,274,308
2022-03-07	24.760	24.870	24.110	24.140	15.214	1,396,790
2022-03-04	25.310	25.320	24.500	24.540	15.467	2,716,283
2022-03-03	25.640	25.880	25.300	25.460	16.046	2,555,143
2022-03-02	25.700	26.000	25.440	25.580	16.122	3,717,004
2022-03-01	25.150	26.480	25.010	26.190	16.506	6,908,151
2022-02-28	24.660	24.970	24.030	24.520	15.454	1,624,142
2022-02-25	24.380	25.500	24.380	24.650	15.536	3,419,111
2022-02-24	24.840	25.120	23.780	24.250	15.284	3,957,244
2022-02-23	25.480	25.480	24.770	24.970	15.738	2,623,883
2022-02-22	25.200	25.500	24.920	25.190	15.876	3,086,454
2022-02-21	26.000	26.080	25.180	25.280	15.933	3,847,204
2022-02-18	24.950	25.950	24.560	25.620	16.147	4,867,088
2022-02-17	26.060	26.120	25.110	25.350	15.977	6,795,026
2022-02-16	24.530	28.000	24.530	26.280	16.563	10,137,098
2022-02-15	24.950	25.690	24.400	24.480	15.429	7,386,655
2022-02-14	23.450	24.910	23.400	24.750	15.599	5,624,646
2022-02-11	23.860	24.430	23.560	23.800	15.000	2,617,340
2022-02-10	24.040	24.450	23.650	24.090	15.183	2,209,062

← NewerPage 19 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.