TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.710	33.180	32.710	33.150	12.561	962,892
2022-02-08	32.670	33.070	32.510	33.000	12.504	709,128
2022-02-07	32.690	33.330	32.050	32.710	12.394	913,714
2022-01-28	31.840	32.150	31.200	32.050	12.144	937,969
2022-01-27	32.650	32.650	31.160	31.190	11.818	1,630,679
2022-01-26	32.310	32.940	32.300	32.630	12.364	904,680
2022-01-25	33.490	33.670	32.150	32.310	12.242	1,221,192
2022-01-24	33.530	34.100	33.330	33.470	12.682	951,804
2022-01-21	33.750	34.440	33.100	33.500	12.693	1,297,044
2022-01-20	35.320	35.660	33.600	33.780	12.799	2,550,728
2022-01-19	35.600	35.700	35.080	35.670	13.516	1,037,342
2022-01-18	36.250	36.370	35.320	35.330	13.387	1,525,860
2022-01-17	35.250	36.590	34.800	36.250	13.735	1,714,860
2022-01-14	36.010	36.320	35.210	35.250	13.356	1,346,688
2022-01-13	36.220	36.450	35.880	36.100	13.678	1,202,292
2022-01-12	36.150	36.330	35.640	36.230	13.728	1,270,783
2022-01-11	35.890	36.480	35.700	35.700	13.527	1,427,328
2022-01-10	34.770	35.920	34.510	35.880	13.595	1,981,637
2022-01-07	35.090	35.380	34.760	34.770	13.175	1,503,936
2022-01-06	35.140	35.550	34.930	35.380	13.406	1,391,289
2022-01-05	35.830	35.970	34.680	35.130	13.311	1,798,148
2022-01-04	35.480	36.090	35.350	35.860	13.588	1,553,076
2021-12-31	34.900	35.520	34.900	35.480	13.444	1,231,665
2021-12-30	34.620	35.200	34.620	34.910	13.228	1,073,268
2021-12-29	34.510	34.980	34.230	34.720	13.156	996,549
2021-12-28	34.330	34.940	34.320	34.800	13.186	1,173,816
2021-12-27	34.450	34.650	33.910	34.320	13.004	1,214,388
2021-12-24	36.160	36.350	34.370	34.390	13.031	2,870,280
2021-12-23	35.580	36.860	35.580	36.260	13.739	2,434,068
2021-12-22	36.690	36.950	36.030	36.130	13.690	2,109,532
2021-12-21	36.300	36.800	36.300	36.680	13.898	1,100,867
2021-12-20	36.810	37.200	36.200	36.300	13.754	1,753,164
2021-12-17	38.110	38.110	36.660	36.900	13.982	2,359,980
2021-12-16	37.740	38.270	37.680	38.170	14.463	1,930,572
2021-12-15	38.290	38.440	37.000	37.690	14.281	1,847,412
2021-12-14	37.050	38.140	36.930	37.940	14.376	2,016,252
2021-12-13	38.020	38.240	36.960	37.500	14.209	3,110,007
2021-12-10	37.490	38.240	37.090	38.050	14.417	2,212,943
2021-12-09	37.510	38.290	37.320	37.640	14.262	2,290,559
2021-12-08	36.950	37.750	36.860	37.490	14.205	2,250,743
2021-12-07	37.510	37.710	36.390	36.970	14.008	2,881,872
2021-12-06	38.380	38.730	37.250	37.360	14.156	3,437,784
2021-12-03	40.190	40.190	37.880	38.400	14.550	4,816,400
2021-12-02	41.300	41.300	39.210	39.640	15.020	4,971,708
2021-12-01	40.810	41.600	40.050	41.240	15.626	4,247,636
2021-11-30	41.970	42.320	40.460	40.730	15.433	5,809,766
2021-11-29	39.810	42.800	39.700	42.000	15.914	6,548,577
2021-11-26	40.500	42.500	40.040	40.880	15.490	5,568,766
2021-11-25	42.900	43.370	40.310	40.690	15.418	9,401,308
2021-11-24	41.550	44.670	41.550	43.500	16.482	11,450,809
2021-11-23	42.000	42.330	41.330	42.060	15.937	9,978,164
2021-11-22	39.530	43.410	39.270	42.800	16.217	14,107,312
2021-11-19	37.340	41.630	37.340	40.120	15.202	10,773,952
2021-11-18	38.880	40.270	37.400	37.400	14.171	8,865,239
2021-11-17	36.650	39.480	36.650	38.600	14.626	7,129,584
2021-11-16	38.010	38.300	36.360	36.950	14.001	5,850,933
2021-11-15	37.410	38.760	37.200	38.700	14.664	5,797,065
2021-11-12	36.730	37.680	35.860	37.560	14.232	6,216,590
2021-11-11	38.010	40.180	37.090	37.090	14.054	8,126,496
2021-11-10	35.850	36.770	35.350	36.770	13.932	3,478,920

← NewerPage 20 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.