TianJin JinRong TianYu Precision Machinery Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.120 | 36.180 | 34.980 | 35.850 | 13.584 | 3,265,398 |
| 2021-11-08 | 34.830 | 35.160 | 34.050 | 35.120 | 13.307 | 2,467,080 |
| 2021-11-05 | 34.350 | 34.960 | 33.930 | 34.830 | 13.197 | 2,437,507 |
| 2021-11-04 | 33.850 | 34.520 | 33.850 | 34.420 | 13.042 | 1,707,552 |
| 2021-11-03 | 33.810 | 34.180 | 33.690 | 34.100 | 12.921 | 1,415,736 |
| 2021-11-02 | 34.500 | 34.950 | 33.420 | 34.100 | 12.921 | 2,582,312 |
| 2021-11-01 | 34.800 | 34.950 | 34.050 | 34.730 | 13.159 | 2,603,255 |
| 2021-10-29 | 34.140 | 34.920 | 33.500 | 34.770 | 13.175 | 4,096,562 |
| 2021-10-28 | 33.160 | 35.270 | 32.990 | 34.400 | 13.034 | 6,350,972 |
| 2021-10-27 | 32.640 | 32.750 | 32.160 | 32.180 | 12.193 | 987,336 |
| 2021-10-26 | 32.860 | 33.110 | 32.820 | 33.100 | 12.542 | 1,041,460 |
| 2021-10-25 | 32.660 | 32.960 | 32.600 | 32.700 | 12.390 | 653,184 |
| 2021-10-22 | 32.140 | 32.480 | 32.140 | 32.460 | 12.299 | 629,692 |
| 2021-10-21 | 32.650 | 32.950 | 32.180 | 32.200 | 12.201 | 895,353 |
| 2021-10-20 | 33.140 | 33.240 | 32.460 | 32.670 | 12.379 | 1,141,842 |
| 2021-10-19 | 33.300 | 33.570 | 33.110 | 33.140 | 12.557 | 807,894 |
| 2021-10-18 | 33.310 | 33.640 | 33.070 | 33.490 | 12.690 | 711,574 |
| 2021-10-15 | 33.900 | 33.900 | 33.250 | 33.300 | 12.618 | 1,005,984 |
| 2021-10-14 | 33.260 | 33.900 | 33.060 | 33.730 | 12.780 | 1,212,928 |
← NewerPage 21 of 21 · 1,219 trading days
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.