Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.860	16.860	16.140	16.170	15.935	11,843,490
2025-07-22	16.900	17.190	16.400	17.050	16.802	18,801,510
2025-07-21	15.780	17.500	15.460	16.880	16.635	20,728,289
2025-07-18	15.160	15.170	14.960	15.110	14.890	1,610,680
2025-07-17	15.180	15.210	15.010	15.100	14.881	2,541,437
2025-07-16	14.950	15.160	14.910	15.060	14.841	2,795,840
2025-07-15	15.130	15.190	14.790	14.940	14.723	2,705,760
2025-07-14	14.990	15.180	14.980	15.150	14.930	2,458,740
2025-07-11	15.130	15.280	14.840	14.990	14.772	2,615,300
2025-07-10	15.000	15.150	14.880	15.140	14.920	2,563,780
2025-07-09	15.000	15.220	14.900	14.980	14.762	3,138,020
2025-07-08	15.020	15.110	14.860	15.000	14.782	2,404,320
2025-07-07	14.840	14.930	14.730	14.930	14.713	2,192,700
2025-07-04	14.960	15.010	14.750	14.780	14.565	2,538,800
2025-07-03	15.010	15.100	14.880	15.010	14.792	2,335,800
2025-07-02	14.950	15.170	14.700	14.980	14.762	3,531,160
2025-07-01	14.870	15.060	14.720	14.850	14.634	2,798,180
2025-06-30	14.750	14.950	14.660	14.890	14.674	2,618,520
2025-06-27	14.670	14.820	14.600	14.690	14.476	1,922,980
2025-06-26	14.690	14.790	14.590	14.680	14.467	2,239,080
2025-06-25	14.690	14.800	14.530	14.720	14.506	3,489,300
2025-06-24	14.170	14.950	14.170	14.690	14.476	4,702,363
2025-06-23	13.600	14.320	13.590	14.180	13.974	3,933,183
2025-06-20	13.890	14.060	13.660	13.710	13.511	2,008,440
2025-06-19	14.100	14.210	13.810	13.890	13.688	3,368,480
2025-06-18	14.100	14.180	13.960	14.110	13.905	1,829,883
2025-06-17	14.260	14.330	14.040	14.100	13.895	2,194,260
2025-06-16	13.990	14.350	13.900	14.260	14.053	2,797,620
2025-06-13	14.250	14.250	13.970	14.000	13.797	2,579,540
2025-06-12	14.220	14.330	14.150	14.250	14.043	2,215,140
2025-06-11	14.230	14.360	14.170	14.250	14.043	1,934,420
2025-06-10	14.390	14.480	14.010	14.230	14.023	2,842,440
2025-06-09	14.250	14.390	14.190	14.380	14.171	2,408,640
2025-06-06	14.040	14.230	13.920	14.200	13.994	2,735,565
2025-06-05	13.970	14.310	13.880	14.040	13.836	2,953,180
2025-06-04	13.880	14.010	13.870	13.890	13.688	2,200,060
2025-06-03	13.830	14.060	13.810	13.870	13.668	2,331,780
2025-05-30	14.200	14.210	13.850	13.940	13.737	3,297,960
2025-05-29	13.710	14.250	13.700	14.230	14.023	4,791,060
2025-05-28	13.660	13.950	13.610	13.750	13.550	3,164,360
2025-05-27	13.700	13.900	13.540	13.680	13.481	3,322,165
2025-05-26	13.220	13.580	13.190	13.520	13.323	2,276,320
2025-05-23	13.420	13.590	13.210	13.270	13.077	3,118,480
2025-05-22	13.680	13.940	13.300	13.390	13.195	3,208,160
2025-05-21	14.310	14.380	13.910	13.970	13.446	3,701,540
2025-05-20	14.100	14.230	13.920	14.210	13.677	3,379,100
2025-05-19	14.050	14.090	13.750	14.010	13.484	2,717,900
2025-05-16	13.980	14.170	13.980	14.050	13.523	2,760,105
2025-05-15	14.180	14.180	13.810	14.030	13.503	3,749,587
2025-05-14	14.130	14.310	13.880	14.250	13.715	4,601,240
2025-05-13	14.160	14.330	14.060	14.130	13.600	3,043,160
2025-05-12	14.100	14.220	13.990	14.120	13.590	2,241,760
2025-05-09	14.190	14.280	13.910	13.960	13.436	2,702,760
2025-05-08	14.180	14.450	13.960	14.260	13.725	2,748,180
2025-05-07	14.100	14.210	13.830	13.960	13.436	2,720,620
2025-05-06	13.630	13.970	13.620	13.950	13.426	3,080,159
2025-04-30	13.400	13.720	13.300	13.550	13.041	2,347,100
2025-04-29	13.040	13.530	12.960	13.430	12.926	2,869,880
2025-04-28	13.110	13.250	12.790	13.020	12.531	2,166,539
2025-04-25	13.310	13.360	13.100	13.180	12.685	2,524,880

← NewerPage 6 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.