Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.720	13.260	12.050	12.940	12.940	6,380,820
2026-07-20	13.530	14.030	12.530	12.710	12.710	5,702,040
2026-07-17	14.340	14.570	13.410	13.470	13.470	4,245,100
2026-07-16	14.140	14.700	14.010	14.380	14.380	2,632,780
2026-07-15	14.200	14.470	14.010	14.370	14.370	2,186,380
2026-07-14	13.820	14.230	13.530	14.190	14.190	2,685,860
2026-07-13	14.580	14.630	13.760	13.810	13.810	3,207,400
2026-07-10	14.330	14.980	14.040	14.580	14.580	2,933,860
2026-07-09	14.390	14.640	13.930	14.330	14.330	2,490,541
2026-07-08	14.800	14.860	14.230	14.410	14.410	2,952,100
2026-07-07	15.400	15.500	14.780	14.870	14.870	2,483,860
2026-07-06	15.200	15.930	15.200	15.440	15.440	4,060,660
2026-07-03	15.000	15.730	14.730	15.410	15.410	3,737,080
2026-07-02	14.520	15.170	14.520	15.050	15.050	4,133,054
2026-07-01	14.580	14.980	14.230	14.860	14.860	3,736,900
2026-06-30	14.050	14.640	13.920	14.580	14.580	4,289,913
2026-06-29	14.250	14.380	13.620	14.110	14.110	5,391,918
2026-06-26	14.810	15.050	14.180	14.340	14.340	4,267,620
2026-06-25	15.070	15.320	14.630	14.640	14.640	3,455,480
2026-06-24	15.910	16.060	15.160	15.320	15.320	3,285,836
2026-06-23	15.580	16.200	15.530	15.920	15.920	3,223,060
2026-06-22	15.460	15.810	14.900	15.680	15.680	4,520,842
2026-06-18	15.560	15.760	15.280	15.470	15.470	3,710,700
2026-06-17	16.120	16.390	15.510	15.680	15.680	3,967,675
2026-06-16	16.280	16.590	15.690	16.350	16.350	4,592,720
2026-06-15	16.450	17.010	15.720	16.050	16.050	4,959,380
2026-06-12	16.040	16.100	15.420	15.680	15.680	3,839,940
2026-06-11	15.880	16.070	15.390	15.830	15.830	2,527,600
2026-06-10	16.230	16.350	15.610	16.040	16.040	3,103,400
2026-06-09	16.230	16.560	16.030	16.350	16.350	3,757,700
2026-06-08	16.600	16.920	15.860	16.290	16.290	4,882,220
2026-06-05	16.190	17.040	15.820	16.760	16.760	3,869,700
2026-06-04	16.650	16.710	15.980	16.260	16.260	2,945,062
2026-06-03	16.870	16.880	16.430	16.660	16.660	2,974,562
2026-06-02	17.660	17.940	16.860	16.920	16.674	4,072,910
2026-06-01	17.010	17.820	16.760	17.580	17.324	4,375,800
2026-05-29	17.640	17.790	16.800	17.060	16.812	3,759,880
2026-05-28	17.280	17.870	17.050	17.630	17.374	3,031,260
2026-05-27	17.900	17.960	17.110	17.440	17.186	4,089,080
2026-05-26	18.460	18.670	17.640	17.900	17.640	4,564,640
2026-05-25	19.100	19.400	18.220	18.460	18.192	3,990,880
2026-05-22	18.910	19.220	18.410	19.100	18.822	3,734,480
2026-05-21	19.250	19.680	18.420	18.520	18.251	3,991,380
2026-05-20	19.290	19.330	18.980	19.300	19.019	2,815,140
2026-05-19	19.370	19.640	19.080	19.380	19.098	3,171,440
2026-05-18	19.030	19.470	18.830	19.380	19.098	3,670,160
2026-05-15	19.220	19.500	18.910	19.150	18.872	4,231,120
2026-05-14	19.490	19.490	19.020	19.200	18.921	3,423,801
2026-05-13	19.390	19.680	19.080	19.320	19.039	4,767,720
2026-05-12	19.690	19.970	19.120	19.350	19.069	4,931,348
2026-05-11	19.300	19.720	19.050	19.640	19.355	6,730,760
2026-05-08	19.200	19.840	18.750	19.710	19.423	8,609,000
2026-05-07	18.870	19.590	18.870	19.240	18.960	7,156,849
2026-05-06	18.820	19.190	18.610	18.990	18.714	9,730,514
2026-04-30	18.610	18.850	18.220	18.810	18.537	9,601,035
2026-04-29	18.240	19.500	18.130	18.740	18.468	12,915,690
2026-04-28	17.480	18.980	17.200	18.220	17.955	14,159,890
2026-04-27	16.420	17.050	16.250	16.930	16.684	3,140,460
2026-04-24	16.190	16.680	15.910	16.510	16.270	2,872,400
2026-04-23	16.500	16.520	16.090	16.190	15.955	2,037,000

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2460 CNY
2025-05-22	0.3260 CNY
2024-06-05	0.5880 CNY
2023-05-24	0.5330 CNY
2022-05-12	0.5350 CNY
2021-04-30	0.4280 CNY
2020-07-10	0.2160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.