Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.450	16.580	16.250	16.430	16.191	1,515,940
2026-04-21	16.500	16.750	16.420	16.530	16.290	2,088,540
2026-04-20	16.350	16.590	16.200	16.510	16.270	1,772,720
2026-04-17	16.440	16.570	16.210	16.350	16.112	1,872,100
2026-04-16	16.060	16.520	15.810	16.440	16.201	2,243,840
2026-04-15	16.200	16.250	15.920	15.960	15.728	2,434,340
2026-04-14	16.320	16.470	15.860	16.110	15.876	2,636,580
2026-04-13	16.340	16.420	16.020	16.130	15.896	2,244,000
2026-04-10	16.350	16.780	16.330	16.380	16.142	2,338,640
2026-04-09	16.850	16.850	16.190	16.290	16.053	3,242,140
2026-04-08	16.450	16.950	16.100	16.900	16.654	3,806,460
2026-04-07	15.320	15.920	15.180	15.810	15.580	3,374,395
2026-04-03	15.930	15.930	15.070	15.230	15.009	2,443,960
2026-04-02	16.200	16.490	15.590	15.850	15.620	2,856,740
2026-04-01	16.470	16.740	15.950	16.190	15.955	3,355,380
2026-03-31	16.390	16.730	16.080	16.110	15.876	3,909,040
2026-03-30	15.460	16.460	15.450	16.380	16.142	3,226,540
2026-03-27	15.750	16.430	15.580	16.280	16.043	2,748,680
2026-03-26	16.370	16.520	15.730	15.840	15.610	3,170,987
2026-03-25	16.340	16.600	16.150	16.370	16.132	4,940,660
2026-03-24	15.340	16.100	14.930	16.050	15.817	7,250,848
2026-03-23	15.850	16.030	14.500	14.750	14.536	5,634,400
2026-03-20	16.790	17.100	16.030	16.140	15.905	3,770,000
2026-03-19	17.060	17.330	16.700	16.780	16.536	2,286,860
2026-03-18	16.990	17.360	16.730	17.310	17.058	2,255,540
2026-03-17	17.450	17.560	16.880	16.960	16.713	1,945,200
2026-03-16	17.210	17.730	17.210	17.410	17.157	2,471,120
2026-03-13	17.570	17.940	17.430	17.570	17.315	1,679,440
2026-03-12	17.980	18.190	17.430	17.590	17.334	2,329,140
2026-03-11	18.120	18.250	17.800	17.960	17.699	2,601,280
2026-03-10	17.860	18.250	17.840	18.210	17.945	3,006,920
2026-03-09	17.530	17.770	17.240	17.620	17.364	2,784,980
2026-03-06	17.050	17.850	17.000	17.780	17.522	2,928,960
2026-03-05	17.180	17.430	16.930	17.070	16.822	2,175,680
2026-03-04	16.770	17.080	16.560	16.870	16.625	3,183,043
2026-03-03	17.440	17.670	16.810	16.990	16.743	3,578,348
2026-03-02	17.800	18.060	17.130	17.400	17.147	3,958,520
2026-02-27	18.210	18.290	17.900	17.950	17.689	2,922,560
2026-02-26	18.270	18.340	18.100	18.330	18.064	1,764,840
2026-02-25	18.250	18.410	18.140	18.200	17.935	2,127,760
2026-02-24	17.870	18.350	17.870	18.240	17.975	2,156,000
2026-02-13	17.750	18.060	17.700	17.830	17.571	2,156,720
2026-02-12	17.990	18.090	17.730	17.850	17.591	1,662,920
2026-02-11	18.020	18.070	17.650	17.940	17.679	2,103,460
2026-02-10	18.050	18.140	17.910	18.000	17.738	2,358,560
2026-02-09	18.150	18.220	17.760	17.970	17.709	2,865,920
2026-02-06	17.800	18.180	17.540	17.970	17.709	2,944,980
2026-02-05	17.930	18.180	17.750	17.810	17.551	3,288,120
2026-02-04	17.740	18.550	17.630	17.930	17.669	4,932,545
2026-02-03	17.490	17.860	17.350	17.730	17.472	4,745,724
2026-02-02	17.000	17.880	17.000	17.350	17.098	5,992,124
2026-01-30	16.830	17.250	16.690	16.960	16.713	2,994,660
2026-01-29	16.960	17.240	16.660	16.850	16.605	2,526,300
2026-01-28	17.320	17.440	16.920	17.000	16.753	2,627,280
2026-01-27	17.270	17.390	16.650	17.290	17.039	3,585,200
2026-01-26	17.660	17.710	17.050	17.320	17.068	3,776,180
2026-01-23	17.480	17.630	17.400	17.470	17.216	2,287,980
2026-01-22	17.280	17.650	17.120	17.480	17.226	3,121,700
2026-01-21	16.930	17.400	16.670	17.280	17.029	2,740,160
2026-01-20	17.080	17.130	16.780	16.990	16.743	3,053,060

← NewerPage 3 of 21 · 1,217 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.