TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19.550	19.890	19.330	19.520	13.495	1,783,518
2023-04-28	19.500	19.760	19.320	19.610	13.557	1,762,031
2023-04-27	19.550	20.050	19.450	19.650	13.585	1,912,792
2023-04-26	18.830	19.890	18.830	19.730	13.640	2,474,066
2023-04-25	19.680	19.680	18.620	18.920	13.080	2,060,627
2023-04-24	19.720	20.030	19.390	19.660	13.592	1,516,956
2023-04-21	20.220	20.350	19.700	19.730	13.640	1,679,123
2023-04-20	20.480	20.480	19.930	20.150	13.931	2,019,920
2023-04-19	20.820	20.820	20.370	20.490	14.166	1,508,284
2023-04-18	21.000	21.050	20.730	20.820	14.394	1,418,180
2023-04-17	20.960	21.240	20.910	21.020	14.532	1,451,067
2023-04-14	21.070	21.200	20.820	20.960	14.491	1,619,108
2023-04-13	21.080	21.290	20.870	21.070	14.567	1,763,381
2023-04-12	20.970	21.190	20.730	21.040	14.546	1,932,840
2023-04-11	21.250	21.250	20.850	20.920	14.463	1,915,844
2023-04-10	21.390	21.530	21.040	21.260	14.698	2,491,860
2023-04-07	21.170	21.540	21.170	21.300	14.726	1,563,520
2023-04-06	21.510	21.510	20.840	21.170	14.636	2,270,515
2023-04-04	22.170	22.170	21.310	21.460	14.836	3,114,351
2023-04-03	22.340	22.650	21.710	22.110	15.286	2,943,729
2023-03-31	22.230	22.550	21.860	22.340	15.445	1,899,142
2023-03-30	22.200	22.430	21.960	22.120	15.293	1,727,264
2023-03-29	22.400	22.540	22.140	22.200	15.348	1,627,592
2023-03-28	22.940	22.940	22.200	22.290	15.410	2,154,152
2023-03-27	22.380	23.000	22.300	22.760	15.735	3,074,372
2023-03-24	22.540	22.600	22.090	22.350	15.452	2,177,709
2023-03-23	22.220	22.370	22.110	22.300	15.417	1,399,626
2023-03-22	22.200	22.610	22.100	22.290	15.410	2,217,600
2023-03-21	21.540	22.270	21.420	22.200	15.348	2,536,912
2023-03-20	21.590	21.590	20.980	21.540	14.892	2,521,684
2023-03-17	21.630	21.690	21.280	21.360	14.767	1,795,080
2023-03-16	21.760	22.000	21.330	21.430	14.816	1,853,362
2023-03-15	21.800	22.150	21.780	21.910	15.147	1,651,916
2023-03-14	22.320	22.320	21.410	21.750	15.037	2,061,038
2023-03-13	22.560	22.650	22.030	22.120	15.293	2,728,489
2023-03-10	22.800	22.910	22.450	22.610	15.631	1,465,199
2023-03-09	23.060	23.060	22.690	22.900	15.832	1,341,310
2023-03-08	22.570	22.900	22.460	22.790	15.756	1,510,205
2023-03-07	23.220	23.240	22.600	22.620	15.638	2,106,070
2023-03-06	23.120	23.190	22.800	23.100	15.970	1,763,504
2023-03-03	23.280	23.280	22.830	22.950	15.867	2,200,772
2023-03-02	24.160	24.200	23.110	23.170	16.019	5,552,640
2023-03-01	23.830	24.360	23.380	24.200	16.731	3,674,857
2023-02-28	23.710	24.000	23.490	23.780	16.440	1,656,676
2023-02-27	23.760	24.230	23.570	23.760	16.426	2,434,461
2023-02-24	24.500	24.700	23.750	23.920	16.537	2,557,114
2023-02-23	23.930	24.670	23.930	24.290	16.793	2,581,180
2023-02-22	24.050	24.380	23.960	24.000	16.592	1,721,934
2023-02-21	24.260	24.530	24.110	24.300	16.800	2,015,377
2023-02-20	23.610	24.290	23.610	24.200	16.731	2,316,053
2023-02-17	23.940	24.450	23.900	24.000	16.592	2,752,699
2023-02-16	25.300	25.300	23.800	23.930	16.544	5,199,167
2023-02-15	25.050	25.460	24.890	25.210	17.429	4,143,344
2023-02-14	25.100	25.300	24.660	24.990	17.277	3,092,954
2023-02-13	25.000	25.490	24.930	25.090	17.346	4,189,796
2023-02-10	25.550	25.650	24.870	25.040	17.311	4,090,121
2023-02-09	25.140	25.590	24.860	25.410	17.567	5,223,605
2023-02-08	25.030	25.620	24.710	25.200	17.422	5,283,234
2023-02-07	24.860	25.170	24.530	25.000	17.284	3,407,656
2023-02-06	24.970	25.410	24.670	24.700	17.076	3,652,775

← NewerPage 15 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.