TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.670	21.100	20.550	20.810	14.387	1,601,338
2023-07-28	20.860	20.970	20.180	20.720	14.325	2,636,638
2023-07-27	20.400	21.550	20.400	20.920	14.463	4,482,633
2023-07-26	20.630	20.630	20.230	20.390	14.097	1,277,610
2023-07-25	20.200	20.580	20.150	20.580	14.228	1,369,478
2023-07-24	20.200	20.220	19.760	19.990	13.820	933,121
2023-07-21	20.650	20.740	20.120	20.190	13.958	1,642,589
2023-07-20	21.230	21.290	20.550	20.730	14.332	2,167,761
2023-07-19	21.590	21.590	21.060	21.160	14.629	1,353,448
2023-07-18	21.050	21.700	20.830	21.500	14.864	2,452,028
2023-07-17	21.270	21.330	20.830	20.990	14.511	1,973,567
2023-07-14	21.450	21.780	21.200	21.270	14.705	2,481,724
2023-07-13	21.450	21.770	21.360	21.520	14.878	2,477,717
2023-07-12	21.700	22.020	21.420	21.550	14.899	2,743,125
2023-07-11	21.440	21.830	21.200	21.720	15.016	2,056,432
2023-07-10	21.810	21.930	21.350	21.400	14.795	1,640,996
2023-07-07	21.530	22.010	21.370	21.660	14.975	3,078,376
2023-07-06	21.560	21.720	21.200	21.580	14.919	1,308,972
2023-07-05	21.830	21.980	21.470	21.510	14.871	2,013,642
2023-07-04	21.400	21.860	21.310	21.780	15.058	2,948,813
2023-07-03	21.530	21.870	21.300	21.370	14.774	2,730,183
2023-06-30	21.300	21.760	21.220	21.480	14.850	2,867,187
2023-06-29	20.810	21.530	20.710	21.410	14.802	4,797,265
2023-06-28	21.170	21.180	20.330	20.860	14.422	2,705,920
2023-06-27	20.490	21.170	20.430	21.080	14.574	2,997,101
2023-06-26	20.890	21.070	20.300	20.300	14.034	2,116,333
2023-06-21	20.840	21.080	20.650	20.810	14.387	2,381,601
2023-06-20	20.600	20.940	20.600	20.840	14.408	1,795,277
2023-06-19	20.790	21.210	20.630	20.680	14.297	1,570,912
2023-06-16	20.950	21.040	20.670	20.840	14.408	2,157,680
2023-06-15	20.450	20.980	20.340	20.950	14.484	2,292,473
2023-06-14	20.990	21.000	20.480	20.550	14.207	2,055,165
2023-06-13	20.730	21.150	20.600	20.850	14.415	2,591,344
2023-06-12	19.890	20.800	19.600	20.750	14.346	4,165,214
2023-06-09	19.600	20.080	19.580	19.760	13.661	1,688,918
2023-06-08	19.440	20.100	19.440	19.580	13.537	1,647,562
2023-06-07	20.000	20.040	19.410	19.590	13.544	2,161,404
2023-06-06	20.620	20.800	19.990	20.040	13.855	2,065,588
2023-06-05	20.980	21.000	20.580	20.710	14.318	1,648,999
2023-06-02	20.350	21.100	20.240	20.850	14.415	2,823,898
2023-06-01	19.900	20.500	19.900	20.240	13.993	2,108,033
2023-05-31	20.520	20.520	19.990	20.010	13.834	1,987,119
2023-05-30	20.390	20.690	20.200	20.540	14.200	1,677,116
2023-05-29	20.810	20.900	20.300	20.390	14.097	2,409,320
2023-05-26	21.070	21.090	20.490	20.800	14.380	2,768,263
2023-05-25	20.600	21.180	20.500	21.120	14.601	3,444,610
2023-05-24	20.560	21.120	20.500	20.810	14.387	3,397,678
2023-05-23	21.090	21.090	20.680	20.750	14.346	3,450,189
2023-05-22	20.450	21.290	20.270	21.130	14.608	5,057,277
2023-05-19	20.550	20.690	20.230	20.390	14.097	3,969,523
2023-05-18	20.810	21.000	20.220	20.420	14.117	6,498,109
2023-05-17	20.800	22.190	20.500	21.230	14.677	10,588,715
2023-05-16	19.500	20.530	19.400	20.490	14.166	5,412,899
2023-05-15	19.770	19.770	19.370	19.580	13.537	1,274,442
2023-05-12	19.620	19.870	19.310	19.400	13.412	1,336,983
2023-05-11	19.400	19.790	19.200	19.670	13.599	1,908,155
2023-05-10	18.990	19.610	18.670	19.400	13.412	1,890,728
2023-05-09	19.510	19.580	18.830	18.840	13.025	2,310,704
2023-05-08	19.200	19.730	19.020	19.650	13.585	2,037,938
2023-05-05	18.860	19.550	18.860	19.090	13.198	1,664,656

← NewerPage 14 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.