TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.720	21.970	21.530	21.700	15.002	2,626,537
2023-10-31	21.820	22.000	21.500	21.710	15.009	2,202,755
2023-10-30	21.460	21.970	21.460	21.850	15.106	3,785,594
2023-10-27	21.490	22.020	21.390	21.700	15.002	5,072,317
2023-10-26	20.660	21.840	20.360	21.740	15.030	4,502,367
2023-10-25	20.910	21.300	20.650	20.930	14.470	1,875,972
2023-10-24	20.000	21.170	20.000	20.870	14.428	3,478,326
2023-10-23	20.930	21.140	19.790	20.020	13.841	3,182,394
2023-10-20	20.460	21.590	20.450	20.860	14.422	3,067,349
2023-10-19	20.840	21.130	20.410	20.500	14.173	2,516,598
2023-10-18	21.000	21.480	20.610	21.140	14.615	2,765,910
2023-10-17	21.230	21.300	20.600	20.910	14.456	2,799,351
2023-10-16	21.770	21.790	21.000	21.230	14.677	3,463,712
2023-10-13	21.790	22.180	21.600	21.800	15.071	5,105,889
2023-10-12	21.380	22.480	20.840	21.720	15.016	7,505,255
2023-10-11	21.890	21.890	21.190	21.240	14.684	5,149,930
2023-10-10	21.760	22.640	21.480	21.900	15.141	9,293,750
2023-10-09	21.180	21.880	21.180	21.820	15.085	4,982,954
2023-09-28	21.060	21.370	21.020	21.200	14.657	3,486,119
2023-09-27	20.820	21.500	20.600	21.140	14.615	4,160,700
2023-09-26	20.790	21.390	20.640	20.920	14.463	3,455,310
2023-09-25	20.510	20.930	20.510	20.790	14.373	1,831,760
2023-09-22	20.200	20.640	20.120	20.630	14.263	1,677,284
2023-09-21	20.290	20.460	20.040	20.270	14.014	1,411,790
2023-09-20	20.430	20.550	20.230	20.270	14.014	931,252
2023-09-19	20.680	20.800	20.350	20.530	14.193	1,545,391
2023-09-18	20.160	21.050	20.110	20.850	14.415	2,362,724
2023-09-15	20.520	20.570	20.020	20.250	14.000	1,166,249
2023-09-14	20.430	20.600	20.170	20.260	14.007	1,390,900
2023-09-13	20.680	20.890	20.250	20.460	14.145	1,364,580
2023-09-12	20.800	21.140	20.540	20.820	14.394	1,825,579
2023-09-11	20.470	20.680	20.260	20.640	14.270	1,837,584
2023-09-08	20.220	20.770	20.210	20.470	14.152	2,083,823
2023-09-07	20.480	20.760	20.260	20.300	14.034	1,360,863
2023-09-06	20.450	20.700	20.180	20.680	14.297	2,779,375
2023-09-05	20.440	20.520	20.190	20.270	14.014	1,189,776
2023-09-04	20.450	20.600	20.000	20.340	14.062	1,862,656
2023-09-01	19.970	20.570	19.970	20.310	14.041	2,845,298
2023-08-31	20.400	20.550	20.180	20.180	13.951	2,521,008
2023-08-30	20.180	20.720	19.800	20.420	14.117	5,559,415
2023-08-29	18.540	19.790	18.430	19.660	13.592	3,284,785
2023-08-28	19.610	19.730	18.420	18.800	12.997	1,823,589
2023-08-25	18.520	19.170	18.420	18.620	12.873	2,294,681
2023-08-24	18.770	19.020	18.430	18.630	12.880	1,301,300
2023-08-23	19.080	19.190	18.810	18.880	13.053	1,019,592
2023-08-22	19.970	19.970	18.720	19.080	13.191	1,889,748
2023-08-21	19.580	19.910	19.370	19.490	13.474	1,261,339
2023-08-18	19.590	20.060	19.430	19.680	13.606	1,850,072
2023-08-17	19.090	19.580	18.880	19.540	13.509	1,347,164
2023-08-16	19.540	19.540	19.090	19.100	13.205	1,036,616
2023-08-15	19.550	19.550	19.280	19.500	13.481	993,580
2023-08-14	19.450	19.570	19.150	19.550	13.516	1,259,804
2023-08-11	19.870	19.900	19.450	19.450	13.447	1,245,300
2023-08-10	20.010	20.040	19.610	19.750	13.654	736,820
2023-08-09	20.120	20.300	19.760	19.870	13.737	1,320,676
2023-08-08	20.170	20.340	19.980	20.180	13.951	919,366
2023-08-07	20.320	20.400	20.010	20.170	13.945	903,686
2023-08-04	20.520	20.520	20.100	20.290	14.028	1,206,093
2023-08-03	20.700	20.700	20.160	20.290	14.028	1,142,344
2023-08-02	20.530	20.700	20.470	20.560	14.214	717,889

← NewerPage 13 of 21 · 1,213 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.