TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.500	17.040	16.030	16.670	11.608	2,544,192
2024-01-23	16.810	16.810	16.170	16.570	11.539	3,168,650
2024-01-22	18.210	18.220	16.560	16.790	11.692	3,125,978
2024-01-19	18.530	18.700	18.180	18.210	12.681	1,517,600
2024-01-18	18.780	18.970	18.150	18.570	12.932	2,440,022
2024-01-17	19.420	19.420	18.930	18.950	13.196	1,954,092
2024-01-16	19.750	19.750	19.080	19.430	13.531	2,971,350
2024-01-15	20.080	20.080	20.080	20.080	13.983	0
2024-01-12	20.050	20.420	20.050	20.080	13.983	1,989,400
2024-01-11	19.800	20.240	19.770	20.160	14.039	2,602,870
2024-01-10	20.000	20.370	19.760	19.970	13.907	3,461,059
2024-01-09	19.760	20.400	19.760	20.170	14.046	3,940,608
2024-01-08	20.040	20.250	19.760	19.760	13.760	3,976,196
2024-01-05	20.800	20.890	20.010	20.100	13.997	5,770,550
2024-01-04	20.200	21.800	20.200	20.820	14.498	7,820,807
2024-01-03	20.320	20.380	20.010	20.230	14.088	4,542,048
2024-01-02	21.180	21.310	20.120	20.380	14.192	8,339,402
2023-12-29	21.100	21.530	20.810	21.280	14.819	7,836,668
2023-12-28	21.200	21.700	20.820	21.130	14.714	8,628,386
2023-12-27	21.280	21.580	20.710	21.100	14.693	5,012,588
2023-12-26	21.750	21.800	21.170	21.280	14.819	4,063,704
2023-12-25	21.600	22.060	21.130	21.840	15.209	5,588,214
2023-12-22	22.170	22.170	21.250	21.430	14.923	6,074,503
2023-12-21	20.920	22.200	20.860	22.190	15.452	5,649,436
2023-12-20	20.990	21.570	20.980	21.080	14.679	2,650,590
2023-12-19	20.550	20.930	20.200	20.860	14.526	1,758,401
2023-12-18	20.730	20.900	20.450	20.550	14.310	1,771,245
2023-12-15	20.990	21.100	20.710	20.780	14.471	1,638,280
2023-12-14	21.220	21.350	20.900	20.900	14.554	1,431,136
2023-12-13	21.260	21.580	20.930	21.180	14.749	1,962,955
2023-12-12	21.130	21.380	21.030	21.300	14.833	1,288,099
2023-12-11	20.880	21.300	20.670	21.190	14.756	1,823,207
2023-12-08	21.500	21.720	20.980	21.010	14.631	2,443,980
2023-12-07	22.040	22.040	21.450	21.460	14.944	1,845,088
2023-12-06	21.650	22.300	21.510	21.840	15.209	2,241,680
2023-12-05	22.120	22.240	21.670	21.700	15.111	2,108,754
2023-12-04	22.120	22.330	21.910	22.210	15.466	2,350,551
2023-12-01	22.340	22.360	21.900	22.210	15.466	2,681,497
2023-11-30	22.620	22.780	22.000	22.260	15.501	3,478,388
2023-11-29	22.880	23.010	22.540	22.660	15.780	3,120,922
2023-11-28	22.300	22.930	22.210	22.880	15.933	5,784,116
2023-11-27	21.920	22.430	21.830	22.400	15.599	4,904,481
2023-11-24	22.400	22.640	21.870	21.920	15.154	4,931,795
2023-11-23	22.070	22.480	21.830	22.290	15.410	4,895,671
2023-11-22	22.060	22.350	21.900	21.960	15.182	7,179,477
2023-11-21	22.940	22.960	22.270	22.370	15.466	10,738,117
2023-11-20	23.390	23.480	22.700	22.810	15.770	12,907,839
2023-11-17	22.710	23.620	22.550	23.390	16.171	18,261,973
2023-11-16	26.000	26.080	23.320	23.350	16.143	29,869,571
2023-11-15	22.560	23.480	22.250	23.320	16.122	9,448,824
2023-11-14	22.200	22.950	22.200	22.450	15.521	5,094,964
2023-11-13	22.280	22.290	21.870	22.130	15.300	2,826,997
2023-11-10	21.710	22.270	21.530	21.840	15.099	2,995,524
2023-11-09	22.520	22.580	21.820	21.950	15.175	6,029,737
2023-11-08	22.450	22.970	21.940	22.610	15.631	7,854,156
2023-11-07	22.320	22.400	22.040	22.130	15.300	3,656,906
2023-11-06	21.880	22.490	21.770	22.400	15.486	5,068,057
2023-11-03	21.440	22.000	21.440	21.820	15.085	3,500,952
2023-11-02	21.660	21.950	21.450	21.480	14.850	3,443,931
2023-11-01	21.720	21.970	21.530	21.700	15.002	2,626,537

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2744 CNY
2025-06-30	0.1670 CNY
2024-06-27	0.1670 CNY
2023-11-27	0.1580 CNY
2022-05-20	0.5400 CNY
2021-08-02	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.