TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.620	26.200	25.210	25.640	17.726	8,854,861
2022-11-03	24.800	25.980	24.440	25.760	17.809	10,889,730
2022-11-02	23.180	25.600	22.790	25.210	17.429	14,657,666
2022-11-01	22.660	23.450	22.600	23.440	16.205	7,785,579
2022-10-31	22.760	23.240	22.230	22.690	15.687	7,839,836
2022-10-28	24.000	24.000	22.200	22.770	15.742	13,777,293
2022-10-27	22.500	26.290	22.500	25.010	17.291	20,897,779
2022-10-26	21.690	22.220	21.510	21.910	15.147	3,592,316
2022-10-25	21.100	21.780	20.800	21.490	14.857	3,489,460
2022-10-24	21.820	22.360	21.300	21.300	14.726	3,363,452
2022-10-21	21.570	22.400	21.250	21.880	15.127	3,902,760
2022-10-20	21.700	22.090	21.260	21.470	14.843	4,630,354
2022-10-19	22.040	22.710	21.830	21.960	15.182	4,961,761
2022-10-18	21.800	22.270	21.360	21.950	15.175	5,313,330
2022-10-17	20.770	21.540	20.580	21.480	14.850	3,185,001
2022-10-14	20.900	21.190	20.700	20.980	14.505	2,846,132
2022-10-13	20.590	20.950	20.300	20.710	14.318	3,106,602
2022-10-12	19.920	20.590	19.490	20.590	14.235	3,280,534
2022-10-11	19.000	20.130	18.880	19.790	13.682	3,081,549
2022-10-10	19.700	19.980	18.910	18.960	13.108	2,519,651
2022-09-30	20.180	20.310	19.600	19.640	13.578	2,719,976
2022-09-29	20.410	20.750	20.000	20.340	14.062	3,325,728
2022-09-28	21.300	21.400	20.190	20.240	13.993	4,332,119
2022-09-27	21.150	21.770	20.990	21.460	14.836	3,975,412
2022-09-26	21.060	21.470	20.500	21.130	14.608	3,012,104
2022-09-23	21.740	21.950	20.830	20.930	14.470	3,024,730
2022-09-22	21.600	22.140	21.540	21.740	15.030	3,355,878
2022-09-21	22.000	22.440	21.430	21.780	15.058	4,216,518
2022-09-20	20.800	21.790	20.800	21.760	15.044	4,497,332
2022-09-19	21.230	21.440	20.620	20.630	14.263	2,851,331
2022-09-16	21.600	22.000	21.150	21.180	14.643	2,832,587
2022-09-15	22.970	23.050	21.360	21.710	15.009	5,962,560
2022-09-14	23.340	23.700	22.800	22.860	15.804	4,764,092
2022-09-13	23.610	24.140	23.380	23.850	16.489	3,652,748
2022-09-09	24.200	24.380	23.270	23.590	16.309	4,563,448
2022-09-08	24.880	25.350	24.180	24.280	16.786	5,319,181
2022-09-07	24.150	24.900	24.000	24.880	17.201	6,959,551
2022-09-06	23.190	24.630	22.700	24.500	16.938	8,590,799
2022-09-05	23.430	23.750	23.040	23.150	16.005	3,991,528
2022-09-02	23.630	23.650	22.860	23.430	16.198	3,895,864
2022-09-01	23.290	23.940	23.090	23.170	16.019	5,247,456
2022-08-31	24.400	24.520	22.910	23.000	15.901	8,063,476
2022-08-30	25.840	25.940	24.240	24.670	17.056	8,617,301
2022-08-29	26.320	27.040	25.210	25.800	17.837	12,406,699
2022-08-26	28.250	29.790	27.230	27.350	18.908	10,656,947
2022-08-25	30.300	31.350	28.000	28.770	19.890	13,083,008
2022-08-24	29.800	31.350	29.080	30.110	20.817	19,284,715
2022-08-23	27.360	29.850	27.360	29.810	20.609	14,320,840
2022-08-22	28.900	28.900	27.380	28.060	19.399	9,919,924
2022-08-19	28.600	29.590	27.600	29.030	20.070	16,997,538
2022-08-18	27.100	28.370	26.920	28.020	19.372	11,201,121
2022-08-17	27.520	27.860	27.020	27.110	18.743	7,721,763
2022-08-16	27.650	28.570	27.400	27.580	19.067	10,494,892
2022-08-15	27.020	28.120	26.640	27.750	19.185	9,192,530
2022-08-12	26.990	27.630	26.260	27.140	18.763	10,732,078
2022-08-11	26.330	27.240	25.980	27.000	18.666	8,891,428
2022-08-10	26.320	26.550	25.900	26.150	18.079	6,488,847
2022-08-09	27.400	27.780	26.510	26.540	18.348	8,965,352
2022-08-08	25.200	27.250	25.100	27.240	18.832	9,641,644
2022-08-05	26.680	26.680	25.100	25.420	17.574	9,345,800

← NewerPage 17 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.