Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.490	13.570	13.020	13.240	12.743	4,347,280
2025-04-23	13.470	13.680	13.400	13.620	13.109	4,056,766
2025-04-22	13.820	13.830	13.650	13.670	13.157	1,776,160
2025-04-21	13.560	13.770	13.430	13.730	13.215	1,946,200
2025-04-18	13.500	13.680	13.320	13.600	13.090	2,426,840
2025-04-17	13.300	13.660	13.200	13.480	12.974	2,232,200
2025-04-16	13.610	13.710	13.050	13.310	12.810	2,990,240
2025-04-15	13.630	13.720	13.400	13.610	13.099	2,382,520
2025-04-14	13.540	13.850	13.430	13.510	13.003	3,420,240
2025-04-11	13.200	13.530	13.200	13.300	12.801	4,100,100
2025-04-10	13.270	13.770	13.240	13.380	12.878	6,458,100
2025-04-09	12.890	13.080	11.410	12.980	12.493	7,627,460
2025-04-08	12.000	12.610	11.900	12.180	11.723	4,812,340
2025-04-07	13.880	13.880	11.860	11.880	11.434	8,311,100
2025-04-03	14.600	15.020	14.450	14.820	14.264	5,014,540
2025-04-02	14.580	14.890	14.420	14.700	14.148	3,231,746
2025-04-01	14.500	14.850	14.500	14.600	14.052	4,068,454
2025-03-31	14.500	14.750	14.150	14.450	13.908	4,642,220
2025-03-28	14.960	15.080	14.510	14.560	14.014	3,543,180
2025-03-27	15.240	15.270	14.610	14.910	14.350	4,043,098
2025-03-26	14.740	15.500	14.700	15.290	14.716	6,102,698
2025-03-25	14.750	14.950	14.530	14.750	14.196	4,346,087
2025-03-24	15.580	15.650	14.150	14.710	14.158	7,461,398
2025-03-21	15.780	16.030	15.500	15.600	15.014	6,066,120
2025-03-20	15.590	16.000	15.420	15.830	15.236	7,809,580
2025-03-19	15.500	15.850	15.440	15.640	15.053	7,275,910
2025-03-18	15.320	15.560	15.220	15.540	14.957	5,294,420
2025-03-17	15.350	15.360	15.200	15.300	14.726	3,708,220
2025-03-14	15.000	15.240	14.780	15.210	14.639	4,503,700
2025-03-13	15.230	15.230	14.700	15.010	14.447	5,166,720
2025-03-12	15.320	15.360	15.090	15.220	14.649	5,560,660
2025-03-11	15.210	15.330	14.980	15.210	14.639	4,665,240
2025-03-10	15.240	15.460	15.160	15.360	14.784	4,331,060
2025-03-07	15.370	15.590	15.090	15.230	14.658	5,932,340
2025-03-06	15.400	15.580	15.220	15.410	14.832	7,543,620
2025-03-05	15.280	15.440	15.040	15.360	14.784	6,692,865
2025-03-04	14.830	15.170	14.510	15.130	14.562	5,735,616
2025-03-03	14.950	15.280	14.670	14.830	14.273	8,630,926
2025-02-28	16.110	16.110	14.850	14.950	14.389	10,398,220
2025-02-27	16.070	16.590	15.590	16.290	15.679	12,749,030
2025-02-26	16.010	16.180	15.630	16.070	15.467	11,605,120
2025-02-25	15.880	16.200	15.500	16.030	15.428	14,630,490
2025-02-24	15.230	18.000	15.090	16.570	15.948	22,133,320
2025-02-21	15.420	15.460	14.850	15.320	14.745	10,656,080
2025-02-20	15.620	15.770	15.210	15.510	14.928	13,080,600
2025-02-19	14.860	15.950	14.720	15.930	15.332	19,773,680
2025-02-18	14.410	15.460	14.050	15.160	14.591	18,731,250
2025-02-17	14.100	14.650	14.000	14.590	14.042	14,760,230
2025-02-14	14.010	16.320	14.010	14.900	14.341	18,699,029
2025-02-13	13.820	14.790	13.670	13.890	13.369	7,317,819
2025-02-12	13.840	13.920	13.680	13.800	13.282	2,498,420
2025-02-11	14.000	14.000	13.740	13.880	13.359	2,007,660
2025-02-10	13.900	14.000	13.710	13.980	13.455	2,464,380
2025-02-07	13.910	14.070	13.670	13.900	13.378	3,062,800
2025-02-06	13.510	13.830	13.500	13.810	13.292	2,500,979
2025-02-05	13.510	13.650	13.300	13.540	13.032	2,360,220
2025-01-27	13.390	13.690	13.260	13.310	12.810	2,950,280
2025-01-24	13.210	13.370	13.040	13.310	12.810	1,955,720
2025-01-23	13.210	13.450	13.180	13.200	12.705	2,076,160
2025-01-22	13.170	13.350	13.010	13.080	12.589	2,158,400

← NewerPage 7 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.