Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.550	16.980	16.510	16.940	16.694	3,606,900
2026-01-16	16.500	16.660	16.320	16.530	16.290	3,058,420
2026-01-15	16.320	16.460	16.200	16.390	16.152	2,339,600
2026-01-14	16.210	16.660	16.070	16.360	16.122	4,547,600
2026-01-13	16.310	16.400	15.970	16.190	15.955	2,923,720
2026-01-12	15.880	16.330	15.820	16.250	16.014	2,755,510
2026-01-09	15.840	15.960	15.700	15.880	15.649	2,421,860
2026-01-08	15.490	15.870	15.420	15.800	15.570	2,617,930
2026-01-07	15.680	15.710	15.450	15.490	15.265	1,788,280
2026-01-06	15.620	15.870	15.600	15.670	15.442	2,425,840
2026-01-05	15.620	15.840	15.510	15.650	15.423	2,922,700
2025-12-31	15.480	15.700	15.250	15.620	15.393	2,081,900
2025-12-30	15.400	15.850	15.210	15.500	15.275	2,523,360
2025-12-29	15.320	15.450	15.190	15.420	15.196	2,230,500
2025-12-26	15.690	15.750	15.290	15.290	15.068	2,234,060
2025-12-25	15.480	15.690	15.420	15.620	15.393	1,633,420
2025-12-24	15.300	15.490	15.130	15.440	15.216	2,066,429
2025-12-23	15.220	15.420	15.120	15.340	15.117	2,250,359
2025-12-22	15.510	15.690	15.210	15.280	15.058	2,224,220
2025-12-19	14.970	15.450	14.930	15.420	15.196	2,001,500
2025-12-18	14.330	15.170	14.330	14.920	14.703	2,957,779
2025-12-17	14.560	14.710	14.250	14.510	14.299	2,303,109
2025-12-16	14.960	14.990	14.510	14.560	14.348	2,383,642
2025-12-15	14.800	15.260	14.610	15.000	14.782	2,534,000
2025-12-12	15.050	15.510	14.850	14.880	14.664	3,139,280
2025-12-11	15.590	15.640	15.040	15.070	14.851	3,147,060
2025-12-10	16.050	16.110	15.470	15.540	15.314	2,360,760
2025-12-09	16.160	16.290	15.990	16.050	15.817	1,709,740
2025-12-08	16.220	16.430	16.150	16.190	15.955	1,983,740
2025-12-05	15.720	16.180	15.590	16.150	15.915	2,046,100
2025-12-04	15.980	16.070	15.610	15.720	15.491	2,286,660
2025-12-03	16.290	16.290	15.850	15.980	15.748	1,972,998
2025-12-02	16.330	16.360	15.950	16.120	15.886	2,213,860
2025-12-01	16.410	16.580	16.210	16.280	16.043	2,641,331
2025-11-28	15.930	16.280	15.810	16.250	16.014	2,184,680
2025-11-27	15.860	16.070	15.720	16.000	15.767	2,137,718
2025-11-26	16.060	16.450	15.740	15.780	15.551	2,367,809
2025-11-25	16.040	16.250	15.800	16.060	15.827	2,759,484
2025-11-24	15.610	15.960	15.520	15.880	15.649	3,145,866
2025-11-21	16.290	16.590	15.400	15.520	15.294	4,765,580
2025-11-20	16.580	17.020	16.160	16.430	16.191	3,906,944
2025-11-19	16.960	17.120	16.340	16.420	16.181	4,389,744
2025-11-18	17.150	17.150	16.870	17.010	16.763	2,805,506
2025-11-17	16.990	17.290	16.950	17.260	17.009	2,860,780
2025-11-14	16.620	17.380	16.600	17.100	16.851	4,732,426
2025-11-13	16.790	16.840	16.660	16.700	16.457	1,886,033
2025-11-12	16.870	16.960	16.620	16.740	16.497	2,213,040
2025-11-11	16.780	16.920	16.740	16.890	16.644	2,432,560
2025-11-10	16.830	16.910	16.700	16.720	16.477	2,810,160
2025-11-07	16.820	16.980	16.660	16.830	16.585	3,205,900
2025-11-06	16.960	17.050	16.690	16.840	16.595	4,005,540
2025-11-05	16.670	16.910	16.530	16.850	16.605	4,596,980
2025-11-04	16.340	16.800	16.330	16.780	16.536	6,459,460
2025-11-03	16.290	16.420	16.150	16.390	16.152	3,827,480
2025-10-31	16.130	16.390	15.910	16.290	16.053	4,670,240
2025-10-30	16.000	16.260	15.920	15.940	15.708	3,674,282
2025-10-29	16.350	16.400	16.020	16.090	15.856	3,948,922
2025-10-28	16.420	16.600	16.210	16.350	16.112	4,692,720
2025-10-27	16.290	16.500	16.050	16.410	16.171	6,269,600
2025-10-24	16.150	16.350	15.950	16.160	15.925	7,823,781

← NewerPage 4 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.