Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.350	13.370	13.010	13.220	12.724	1,837,706
2025-01-20	13.110	13.380	13.070	13.300	12.801	2,722,140
2025-01-17	12.760	13.150	12.760	13.080	12.589	2,539,700
2025-01-16	12.780	13.020	12.650	12.880	12.397	2,274,600
2025-01-15	12.640	13.000	12.560	12.770	12.291	2,644,700
2025-01-14	11.990	12.680	11.980	12.680	12.204	2,701,500
2025-01-13	11.610	12.000	11.340	11.950	11.502	2,064,100
2025-01-10	12.250	12.360	11.820	11.830	11.386	1,956,580
2025-01-09	12.220	12.420	12.020	12.250	11.790	2,101,280
2025-01-08	12.220	12.380	11.810	12.230	11.771	2,560,540
2025-01-07	11.750	12.310	11.750	12.310	11.848	3,088,920
2025-01-06	11.800	11.880	11.020	11.750	11.309	2,929,400
2025-01-03	12.700	12.790	11.760	11.820	11.376	4,056,980
2025-01-02	12.910	13.220	12.430	12.600	12.127	3,191,680
2024-12-31	13.640	13.800	12.970	13.010	12.522	3,670,166
2024-12-30	13.840	13.900	13.350	13.570	13.061	3,976,160
2024-12-27	13.890	14.150	13.730	13.960	13.436	5,117,000
2024-12-26	13.400	14.330	13.370	13.950	13.426	7,640,974
2024-12-25	13.680	14.920	13.680	14.160	13.629	11,229,200
2024-12-24	13.370	13.520	13.180	13.520	13.013	3,478,600
2024-12-23	14.080	14.270	13.040	13.110	12.618	4,380,540
2024-12-20	13.890	14.090	13.780	14.030	13.503	2,846,100
2024-12-19	13.720	13.910	13.510	13.810	13.292	3,684,680
2024-12-18	14.170	14.170	13.550	13.860	13.340	3,678,160
2024-12-17	14.880	14.920	13.880	13.990	13.465	6,101,548
2024-12-16	14.940	15.120	14.800	14.900	14.341	3,264,160
2024-12-13	15.240	15.300	14.860	14.930	14.370	5,354,780
2024-12-12	15.080	15.470	14.940	15.360	14.784	6,394,008
2024-12-11	14.790	15.120	14.650	15.100	14.533	5,396,820
2024-12-10	15.330	15.470	14.760	14.780	14.225	6,482,700
2024-12-09	14.750	14.970	14.450	14.840	14.283	4,558,380
2024-12-06	14.770	14.990	14.470	14.830	14.273	5,020,220
2024-12-05	14.300	14.660	14.220	14.660	14.110	4,998,600
2024-12-04	14.500	14.760	14.270	14.370	13.831	5,826,160
2024-12-03	14.490	15.040	14.410	14.530	13.985	5,826,020
2024-12-02	14.200	14.740	14.150	14.520	13.975	6,459,800
2024-11-29	13.790	14.360	13.760	14.180	13.648	5,706,468
2024-11-28	14.180	14.220	13.830	13.900	13.378	5,151,640
2024-11-27	13.940	14.050	13.310	14.000	13.475	5,675,895
2024-11-26	14.540	14.720	13.900	13.940	13.417	6,613,474
2024-11-25	14.790	15.040	14.130	14.490	13.946	6,817,654
2024-11-22	15.840	16.230	14.780	14.780	14.225	11,864,140
2024-11-21	15.750	16.600	15.480	16.010	15.409	14,519,740
2024-11-20	14.650	16.280	14.600	16.280	15.669	19,560,850
2024-11-19	14.750	15.050	13.950	14.870	14.312	14,149,750
2024-11-18	14.460	15.470	13.700	15.150	14.581	17,856,311
2024-11-15	13.700	15.100	13.630	14.370	13.831	14,934,960
2024-11-14	14.070	14.350	13.750	13.750	13.234	4,508,474
2024-11-13	13.810	14.100	13.610	14.060	13.532	4,859,632
2024-11-12	14.280	14.400	13.660	13.890	13.369	6,931,236
2024-11-11	13.850	14.230	13.850	14.210	13.677	6,296,064
2024-11-08	13.920	14.200	13.810	14.000	13.475	10,470,190
2024-11-07	13.600	14.680	13.420	14.200	13.667	14,236,280
2024-11-06	13.300	13.690	13.210	13.650	13.138	7,870,476
2024-11-05	13.140	13.310	12.950	13.300	12.801	5,779,325
2024-11-04	12.840	13.070	12.550	13.000	12.512	5,531,803
2024-11-01	13.130	13.410	12.580	12.880	12.397	6,921,480
2024-10-31	12.840	13.310	12.790	13.220	12.724	4,450,700
2024-10-30	12.900	13.250	12.710	12.850	12.368	3,621,460
2024-10-29	13.750	13.770	13.000	13.000	12.512	5,291,500

← NewerPage 8 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.