Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.040	24.590	23.730	24.000	15.126	2,924,328
2022-02-08	23.740	24.250	23.520	24.050	15.158	3,527,134
2022-02-07	22.470	23.600	22.080	23.600	14.874	2,759,732
2022-01-28	21.550	22.160	21.550	22.070	13.910	647,425
2022-01-27	22.220	22.300	21.500	21.580	13.601	923,666
2022-01-26	22.050	22.600	21.800	22.200	13.992	804,043
2022-01-25	22.950	22.970	21.850	21.850	13.771	1,243,604
2022-01-24	23.170	23.260	22.800	22.950	14.464	571,481
2022-01-21	23.180	23.440	22.650	23.200	14.622	970,201
2022-01-20	24.000	24.150	23.200	23.220	14.635	1,606,502
2022-01-19	23.520	24.270	23.520	24.080	15.177	1,592,922
2022-01-18	24.120	24.200	23.460	23.520	14.824	1,198,681
2022-01-17	23.440	24.070	23.080	24.030	15.145	1,558,722
2022-01-14	23.840	23.890	23.300	23.350	14.717	1,488,061
2022-01-13	23.950	24.160	23.750	23.750	14.969	997,724
2022-01-12	23.780	24.330	23.780	23.970	15.107	1,243,001
2022-01-11	23.900	24.170	23.660	23.860	15.038	1,470,001
2022-01-10	23.400	24.070	23.250	23.900	15.063	1,853,602
2022-01-07	23.500	23.680	23.220	23.300	14.685	1,356,964
2022-01-06	22.820	23.780	22.820	23.440	14.773	2,168,990
2022-01-05	23.260	23.290	22.710	22.960	14.471	1,260,446
2022-01-04	22.830	23.240	22.750	23.190	14.616	1,175,161
2021-12-31	22.680	22.910	22.530	22.830	14.389	897,261
2021-12-30	22.360	22.710	22.360	22.610	14.250	1,014,183
2021-12-29	22.500	22.690	22.300	22.540	14.206	650,301
2021-12-28	22.470	22.720	22.400	22.580	14.231	781,212
2021-12-27	22.130	22.460	22.000	22.400	14.118	919,258
2021-12-24	22.730	22.900	22.100	22.130	13.948	1,739,944
2021-12-23	23.540	23.550	22.700	22.750	14.338	2,270,685
2021-12-22	23.890	24.220	23.450	23.570	14.855	1,305,921
2021-12-21	23.430	23.910	23.430	23.850	15.032	1,158,081
2021-12-20	23.620	24.010	23.380	23.480	14.798	1,271,341
2021-12-17	24.110	24.180	23.750	23.760	14.975	2,084,888
2021-12-16	23.200	24.520	23.120	24.320	15.328	5,122,611
2021-12-15	22.910	23.380	22.730	23.200	14.622	1,284,367
2021-12-14	22.630	23.070	22.530	22.910	14.439	1,478,681
2021-12-13	22.950	23.440	22.680	22.750	14.338	2,087,408
2021-12-10	22.710	22.950	22.540	22.760	14.345	1,400,427
2021-12-09	22.690	23.050	22.650	22.820	14.382	1,206,241
2021-12-08	22.580	23.190	22.350	22.740	14.332	1,714,873
2021-12-07	23.850	23.850	22.180	22.960	14.471	2,967,120
2021-12-06	24.300	24.400	22.500	22.650	14.275	3,232,323
2021-12-03	24.770	24.980	24.200	24.300	15.315	2,287,759
2021-12-02	24.440	25.100	23.950	24.980	15.744	4,651,365
2021-12-01	23.800	24.720	23.670	24.420	15.391	2,864,828
2021-11-30	23.800	24.140	23.660	23.850	15.032	883,681
2021-11-29	23.710	24.050	23.590	23.800	15.000	807,661
2021-11-26	24.110	24.130	23.710	23.880	15.051	1,018,501
2021-11-25	24.140	24.400	23.880	24.070	15.170	1,055,741
2021-11-24	24.250	24.250	23.820	24.140	15.214	1,125,461
2021-11-23	24.090	24.400	23.890	24.220	15.265	1,148,281
2021-11-22	24.500	24.500	23.900	24.090	15.183	1,120,987
2021-11-19	24.440	24.550	23.740	24.500	15.441	1,958,328
2021-11-18	24.370	24.500	24.100	24.300	15.315	1,345,390
2021-11-17	24.020	24.340	23.760	24.340	15.340	1,524,121
2021-11-16	23.850	24.140	23.500	23.990	15.120	1,927,247
2021-11-15	23.230	23.880	23.180	23.820	15.013	1,820,639
2021-11-12	23.080	23.250	22.870	23.220	14.635	721,701
2021-11-11	22.840	23.180	22.690	23.020	14.509	851,901
2021-11-10	22.990	22.990	22.500	22.870	14.414	866,812

← NewerPage 20 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.