TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.300	26.990	26.050	26.680	18.445	6,637,755
2022-08-03	26.830	28.100	25.980	26.580	18.376	11,815,899
2022-08-02	28.800	28.820	26.800	26.830	18.549	14,497,078
2022-08-01	30.000	30.010	28.580	29.690	20.526	16,044,317
2022-07-29	28.110	31.280	27.710	30.400	21.017	24,184,666
2022-07-28	28.110	28.860	27.500	28.310	19.572	15,821,589
2022-07-27	26.040	27.650	25.800	27.540	19.040	13,913,085
2022-07-26	26.330	26.780	25.660	26.240	18.141	7,317,738
2022-07-25	26.910	27.570	26.220	26.460	18.293	8,816,250
2022-07-22	27.630	28.180	27.000	27.420	18.957	11,264,499
2022-07-21	28.800	28.800	27.580	27.770	19.199	13,969,431
2022-07-20	29.200	29.580	27.740	28.420	19.648	17,081,617
2022-07-19	29.200	31.460	28.820	29.310	20.263	24,042,229
2022-07-18	30.220	31.490	28.710	28.900	19.980	27,000,422
2022-07-15	34.060	35.800	29.970	30.000	20.741	37,269,045
2022-07-14	27.770	30.230	27.000	30.230	20.900	18,394,838
2022-07-13	23.030	25.320	22.540	25.190	17.415	15,272,748
2022-07-12	24.200	24.280	23.090	23.160	16.012	8,725,393
2022-07-11	25.380	25.880	23.680	24.150	16.696	11,418,450
2022-07-08	26.640	27.150	25.330	25.890	17.899	14,845,576
2022-07-07	24.990	27.870	24.500	26.810	18.535	18,384,653
2022-07-06	26.510	26.600	24.860	25.120	17.367	13,806,674
2022-07-05	26.250	27.850	25.510	26.700	18.459	20,661,783
2022-07-04	24.220	27.020	24.220	26.660	18.431	21,654,479
2022-07-01	27.340	29.500	25.250	25.390	17.553	32,083,674
2022-06-30	22.500	26.570	22.350	26.570	18.369	24,414,481
2022-06-29	23.350	23.600	22.100	22.140	15.307	12,540,108
2022-06-28	22.770	23.970	22.400	23.820	16.468	15,478,985
2022-06-27	22.500	22.810	21.730	22.680	15.680	12,661,117
2022-06-24	21.610	22.990	21.540	22.390	15.479	14,195,932
2022-06-23	21.000	21.860	20.810	21.630	14.954	11,395,440
2022-06-22	20.840	21.500	20.620	21.040	14.546	9,932,347
2022-06-21	21.210	21.220	20.490	20.840	14.408	7,552,939
2022-06-20	20.200	21.270	20.080	21.120	14.601	11,494,890
2022-06-17	19.550	20.400	19.510	20.310	14.041	6,291,639
2022-06-16	20.290	20.350	19.630	19.870	13.737	6,872,259
2022-06-15	20.750	21.300	20.020	20.020	13.841	11,461,893
2022-06-14	20.000	20.750	19.600	20.710	14.318	13,150,662
2022-06-13	19.900	20.970	19.600	20.100	13.896	12,994,604
2022-06-10	18.440	19.550	18.390	19.520	13.495	6,962,674
2022-06-09	19.100	19.280	18.330	18.440	12.748	5,487,778
2022-06-08	19.940	19.940	18.810	19.230	13.295	6,897,996
2022-06-07	20.230	20.580	19.260	19.600	13.550	9,428,344
2022-06-06	20.130	20.800	20.000	20.420	14.117	9,643,100
2022-06-02	19.540	20.480	18.700	20.260	14.007	12,087,539
2022-06-01	19.420	19.930	19.310	19.450	13.447	6,283,219
2022-05-31	19.590	19.590	18.810	19.430	13.433	5,268,632
2022-05-30	19.560	19.760	19.190	19.350	13.378	4,421,130
2022-05-27	19.770	20.090	19.000	19.400	13.412	5,211,148
2022-05-26	20.600	20.790	19.300	19.700	13.620	7,560,462
2022-05-25	20.250	20.900	19.720	20.380	14.090	8,565,767
2022-05-24	22.700	23.260	20.390	20.390	14.097	13,410,408
2022-05-23	22.670	23.860	22.600	22.870	15.811	14,015,373
2022-05-20	21.760	24.710	21.280	22.650	15.659	15,771,865
2022-05-19	39.000	40.080	38.040	40.050	15.175	7,434,579
2022-05-18	42.000	42.000	38.880	40.000	15.156	10,062,758
2022-05-17	39.810	41.450	39.350	41.290	15.645	11,017,455
2022-05-16	38.720	40.920	38.600	40.180	15.224	11,715,472
2022-05-13	39.530	40.230	37.560	39.110	14.819	13,428,404
2022-05-12	37.460	38.600	37.340	38.420	14.557	9,638,763

← NewerPage 18 of 21 · 1,219 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.