Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.290	16.420	15.810	16.110	15.876	11,687,880
2025-10-22	15.830	18.200	15.830	16.660	16.418	14,313,860
2025-10-21	15.430	15.780	15.390	15.730	15.501	2,765,420
2025-10-20	15.030	15.390	14.980	15.390	15.166	2,530,410
2025-10-17	15.200	15.350	14.880	14.950	14.733	1,790,440
2025-10-16	15.450	15.520	15.070	15.130	14.910	1,465,280
2025-10-15	15.290	15.550	15.210	15.450	15.225	2,066,180
2025-10-14	15.560	15.690	15.210	15.210	14.989	2,445,540
2025-10-13	14.850	15.570	14.510	15.560	15.334	3,622,580
2025-10-10	15.270	15.480	15.100	15.280	15.058	1,948,040
2025-10-09	15.390	15.560	15.180	15.310	15.087	2,135,320
2025-09-30	15.400	15.510	15.220	15.350	15.127	1,990,900
2025-09-29	15.190	15.480	14.910	15.370	15.147	2,434,100
2025-09-26	15.180	15.400	14.920	15.120	14.900	1,742,360
2025-09-25	15.380	15.660	15.140	15.190	14.969	2,565,100
2025-09-24	14.800	15.390	14.600	15.300	15.078	3,959,740
2025-09-23	15.120	15.150	14.170	14.770	14.555	4,994,505
2025-09-22	15.200	15.370	14.980	15.120	14.900	2,469,800
2025-09-19	15.610	15.670	15.010	15.250	15.028	3,148,300
2025-09-18	16.190	16.190	15.390	15.610	15.383	2,675,721
2025-09-17	15.880	16.240	15.710	16.030	15.797	2,667,820
2025-09-16	15.500	15.890	15.200	15.880	15.649	2,862,820
2025-09-15	15.480	15.660	15.390	15.520	15.294	2,033,220
2025-09-12	15.800	15.860	15.510	15.580	15.354	1,956,220
2025-09-11	15.700	15.830	15.530	15.800	15.570	2,253,280
2025-09-10	15.660	15.770	15.510	15.660	15.432	1,503,566
2025-09-09	15.690	15.840	15.480	15.600	15.373	2,173,840
2025-09-08	15.500	15.750	15.440	15.720	15.491	2,076,286
2025-09-05	15.260	15.490	15.170	15.460	15.235	3,010,060
2025-09-04	15.070	15.530	14.970	15.280	15.058	3,259,380
2025-09-03	15.680	15.680	14.940	15.010	14.792	2,618,700
2025-09-02	15.570	15.680	15.000	15.660	15.432	4,026,596
2025-09-01	15.380	15.800	15.380	15.570	15.344	2,963,540
2025-08-29	15.550	15.630	15.220	15.380	15.156	3,714,560
2025-08-28	15.650	16.000	14.850	15.470	15.245	4,697,380
2025-08-27	16.380	16.460	15.550	15.620	15.393	4,777,820
2025-08-26	16.210	16.500	16.070	16.330	16.093	2,765,560
2025-08-25	16.300	16.490	16.140	16.240	16.004	3,518,980
2025-08-22	16.420	16.670	16.100	16.150	15.915	4,412,840
2025-08-21	16.410	16.570	16.300	16.460	16.221	3,226,652
2025-08-20	16.510	16.510	16.240	16.440	16.201	2,459,700
2025-08-19	16.220	16.560	16.080	16.520	16.280	3,019,300
2025-08-18	16.030	16.380	16.030	16.280	16.043	3,083,380
2025-08-15	16.010	16.220	15.870	15.990	15.758	3,486,749
2025-08-14	16.570	16.690	15.940	15.970	15.738	4,608,113
2025-08-13	16.660	16.860	16.460	16.500	16.260	4,264,334
2025-08-12	16.660	17.080	16.520	16.660	16.418	5,147,729
2025-08-11	16.620	16.710	16.440	16.660	16.418	4,716,846
2025-08-08	16.500	16.690	16.340	16.640	16.398	4,824,340
2025-08-07	16.680	16.810	16.450	16.500	16.260	3,390,140
2025-08-06	16.590	16.700	16.510	16.620	16.378	4,194,709
2025-08-05	16.650	16.680	16.380	16.610	16.369	3,958,140
2025-08-04	16.260	16.500	16.020	16.470	16.231	3,343,540
2025-08-01	16.170	16.360	16.110	16.260	16.024	3,879,832
2025-07-31	16.650	16.700	16.180	16.260	16.024	5,461,660
2025-07-30	16.610	16.750	16.340	16.720	16.477	7,124,041
2025-07-29	16.660	16.830	16.280	16.530	16.290	7,691,740
2025-07-28	16.450	16.950	16.330	16.660	16.418	10,120,060
2025-07-25	16.140	17.450	16.010	16.560	16.319	13,683,900
2025-07-24	16.080	16.590	16.000	16.020	15.787	8,107,080

← NewerPage 5 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.