TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.780	38.660	36.500	37.650	14.266	12,462,471
2022-05-10	35.330	37.150	35.330	36.990	14.016	9,522,951
2022-05-09	37.560	37.660	35.680	36.300	13.754	14,061,191
2022-05-06	37.200	38.800	36.350	38.800	14.701	15,670,909
2022-05-05	35.700	37.230	35.370	37.130	14.069	6,855,380
2022-04-29	35.300	36.150	34.310	35.780	13.557	6,562,924
2022-04-28	35.500	35.780	33.810	34.970	13.250	5,741,293
2022-04-27	33.900	36.130	33.540	35.900	13.603	7,446,489
2022-04-26	39.180	39.190	34.500	34.980	13.254	8,845,099
2022-04-25	39.000	40.230	37.680	38.500	14.588	6,667,668
2022-04-22	38.810	40.680	38.580	39.800	15.080	6,448,090
2022-04-21	41.880	42.390	39.310	39.880	15.111	9,582,010
2022-04-20	42.120	42.870	40.700	42.590	16.138	11,191,418
2022-04-19	44.790	44.950	41.260	42.080	15.944	15,972,130
2022-04-18	44.000	47.990	43.700	45.600	17.278	17,008,150
2022-04-15	43.140	46.680	43.140	44.350	16.804	13,634,457
2022-04-14	43.300	45.960	43.300	44.200	16.748	11,363,022
2022-04-13	43.100	45.580	42.380	43.990	16.668	13,584,833
2022-04-12	43.880	45.500	42.330	43.850	16.615	14,344,767
2022-04-11	46.000	46.680	42.890	42.900	16.255	17,239,461
2022-04-08	54.000	54.710	48.180	48.800	18.491	20,194,186
2022-04-07	58.500	59.760	50.000	55.790	21.139	24,319,801
2022-04-06	56.400	57.770	52.900	57.770	21.889	20,789,009
2022-04-01	58.170	60.060	55.520	56.400	21.370	23,554,913
2022-03-31	58.800	63.500	54.100	57.400	21.749	29,058,188
2022-03-30	45.050	53.630	43.760	53.630	20.321	29,354,741
2022-03-29	40.200	44.690	40.200	44.690	16.933	29,896,304
2022-03-28	33.380	37.240	32.500	37.240	14.110	12,023,673
2022-03-25	31.450	31.800	30.970	31.030	11.757	1,993,602
2022-03-24	31.440	31.750	31.210	31.630	11.985	1,435,392
2022-03-23	31.520	32.160	31.150	31.500	11.936	1,797,516
2022-03-22	32.680	33.040	31.390	31.530	11.947	3,003,469
2022-03-21	31.370	33.880	30.390	31.890	12.083	5,328,925
2022-03-18	29.630	30.030	29.000	29.970	11.356	1,802,979
2022-03-17	29.070	29.950	29.070	29.460	11.163	1,418,004
2022-03-16	28.090	28.950	27.620	28.940	10.965	1,332,155
2022-03-15	29.990	30.000	27.800	27.900	10.571	1,766,212
2022-03-14	30.600	30.600	29.900	30.000	11.367	973,962
2022-03-11	30.800	30.800	29.570	30.770	11.659	1,030,680
2022-03-10	30.480	31.160	30.340	30.550	11.576	1,556,604
2022-03-09	30.660	31.180	29.010	30.000	11.367	1,851,600
2022-03-08	32.570	32.700	30.750	30.810	11.674	1,632,438
2022-03-07	33.280	33.280	31.900	32.090	12.159	1,127,952
2022-03-04	33.610	33.690	32.870	33.050	12.523	1,005,984
2022-03-03	33.800	34.000	33.360	33.560	12.716	1,021,063
2022-03-02	33.830	34.080	33.500	33.790	12.803	879,984
2022-03-01	33.920	33.990	33.400	33.860	12.830	1,332,253
2022-02-28	33.270	33.800	32.100	33.420	12.663	1,395,757
2022-02-25	32.890	33.800	32.670	33.340	12.633	1,549,202
2022-02-24	33.450	34.120	32.200	32.690	12.386	1,687,457
2022-02-23	33.500	33.690	32.910	33.590	12.727	1,127,952
2022-02-22	33.610	33.760	32.780	33.220	12.587	986,539
2022-02-21	33.090	33.650	32.970	33.590	12.727	918,792
2022-02-18	32.540	33.150	32.170	33.090	12.538	888,458
2022-02-17	33.030	33.490	32.100	32.870	12.455	1,265,778
2022-02-16	32.490	33.540	32.440	33.190	12.576	1,661,614
2022-02-15	32.180	32.470	31.800	32.430	12.288	653,685
2022-02-14	31.920	32.630	31.570	32.170	12.189	745,363
2022-02-11	32.790	32.890	31.900	32.000	12.125	1,063,996
2022-02-10	33.150	33.150	32.530	32.790	12.424	979,272

← NewerPage 19 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.