TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.970	25.410	24.670	24.700	17.076	3,652,775
2023-02-03	25.000	25.460	24.330	25.000	17.284	5,772,278
2023-02-02	25.700	25.820	25.180	25.300	17.491	4,067,309
2023-02-01	25.870	26.000	25.190	25.580	17.685	6,163,424
2023-01-31	25.700	26.650	25.210	26.000	17.975	7,182,362
2023-01-30	25.380	26.110	24.700	25.450	17.595	8,977,222
2023-01-20	23.900	24.940	23.610	24.830	17.166	7,085,929
2023-01-19	23.890	24.170	23.570	23.580	16.302	4,286,748
2023-01-18	23.850	24.300	23.720	24.090	16.655	4,195,591
2023-01-17	24.330	24.520	23.730	23.800	16.454	4,786,226
2023-01-16	23.900	24.860	23.790	24.330	16.821	8,055,287
2023-01-13	24.640	24.750	23.430	23.620	16.330	11,168,607
2023-01-12	25.170	26.000	24.680	24.680	17.063	12,698,634
2023-01-11	24.840	26.500	24.520	25.450	17.595	22,436,605
2023-01-10	22.690	24.300	22.690	23.100	15.970	12,346,814
2023-01-09	22.280	22.590	22.150	22.320	15.431	2,985,343
2023-01-06	22.060	22.710	22.020	22.280	15.403	3,788,652
2023-01-05	21.400	22.550	21.210	22.200	15.348	5,405,946
2023-01-04	21.570	21.650	21.200	21.390	14.788	1,824,137
2023-01-03	20.750	21.650	20.700	21.540	14.892	2,909,933
2022-12-30	20.830	21.100	20.600	20.750	14.346	1,036,868
2022-12-29	20.990	21.100	20.650	20.700	14.311	1,178,828
2022-12-28	21.110	21.430	20.900	20.980	14.505	1,573,712
2022-12-27	21.320	21.580	21.080	21.340	14.753	1,955,654
2022-12-26	20.000	21.660	19.990	21.370	14.774	3,684,791
2022-12-23	20.840	21.260	19.930	19.980	13.813	2,315,608
2022-12-22	21.500	21.750	21.010	21.010	14.525	2,151,716
2022-12-21	21.840	21.880	21.150	21.300	14.726	2,060,296
2022-12-20	21.310	21.960	21.020	21.820	15.085	2,492,392
2022-12-19	21.410	21.850	21.150	21.330	14.746	1,940,414
2022-12-16	21.810	22.010	21.260	21.320	14.740	2,597,401
2022-12-15	21.100	22.050	21.010	21.960	15.182	4,043,488
2022-12-14	21.330	21.560	20.960	21.020	14.532	1,766,034
2022-12-13	21.630	21.690	21.190	21.280	14.712	2,094,678
2022-12-12	21.620	21.920	21.350	21.440	14.823	2,384,019
2022-12-09	22.360	22.370	21.640	21.840	15.099	3,388,961
2022-12-08	21.910	22.410	21.580	22.370	15.466	3,749,625
2022-12-07	21.800	22.220	21.680	21.900	15.141	2,310,211
2022-12-06	22.100	22.300	21.650	21.780	15.058	2,576,725
2022-12-05	22.410	22.570	22.040	22.230	15.369	2,721,663
2022-12-02	22.190	22.450	21.890	22.380	15.472	2,912,443
2022-12-01	22.400	22.490	21.970	21.980	15.196	2,569,645
2022-11-30	21.920	22.570	21.800	22.000	15.210	2,980,111
2022-11-29	21.490	22.240	21.400	21.990	15.203	2,852,000
2022-11-28	21.990	22.110	21.480	21.670	14.982	2,195,877
2022-11-25	22.900	23.110	22.110	22.110	15.286	3,087,732
2022-11-24	22.020	23.260	22.020	23.040	15.929	4,958,745
2022-11-23	21.970	22.360	21.280	22.240	15.376	3,867,974
2022-11-22	23.080	23.160	21.800	22.100	15.279	4,530,901
2022-11-21	22.680	23.160	22.400	23.160	16.012	3,206,859
2022-11-18	23.050	23.370	22.630	22.660	15.666	3,257,856
2022-11-17	23.210	23.220	22.480	22.860	15.804	3,592,115
2022-11-16	23.700	24.000	23.190	23.220	16.053	4,059,385
2022-11-15	23.010	23.860	22.890	23.830	16.475	4,472,193
2022-11-14	23.480	23.840	23.030	23.190	16.032	3,395,280
2022-11-11	24.400	24.520	23.460	23.460	16.219	5,529,300
2022-11-10	24.200	24.470	23.550	23.840	16.482	6,207,812
2022-11-09	24.700	25.230	24.520	24.550	16.973	4,407,869
2022-11-08	24.900	25.180	24.240	24.910	17.222	4,843,692
2022-11-07	25.640	25.880	24.370	24.800	17.146	8,582,457

← NewerPage 16 of 21 · 1,212 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.