Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.750	13.770	13.000	13.000	12.512	5,291,500
2024-10-28	13.400	13.600	13.330	13.550	13.041	5,399,114
2024-10-25	13.150	13.470	13.150	13.300	12.801	4,641,040
2024-10-24	13.490	13.500	13.160	13.220	12.724	3,852,700
2024-10-23	13.190	13.870	13.190	13.430	12.926	7,404,091
2024-10-22	13.450	13.450	13.100	13.300	12.801	5,344,748
2024-10-21	13.390	13.560	13.180	13.450	12.945	7,180,071
2024-10-18	12.960	13.610	12.870	13.320	12.820	8,991,842
2024-10-17	13.180	13.480	13.050	13.200	12.705	9,936,291
2024-10-16	12.940	13.880	12.700	13.660	13.147	13,358,910
2024-10-15	12.570	13.230	12.410	12.740	12.262	7,506,160
2024-10-14	12.380	12.620	12.200	12.550	12.079	3,785,362
2024-10-11	12.820	12.820	12.060	12.200	11.742	4,673,200
2024-10-10	12.610	13.300	12.450	12.830	12.348	7,084,420
2024-10-09	13.720	13.720	12.330	12.350	11.886	8,184,160
2024-10-08	15.000	15.190	13.010	14.390	13.850	14,027,100
2024-09-30	12.020	13.260	11.750	12.950	12.464	9,490,540
2024-09-27	11.090	11.730	11.070	11.550	11.117	5,092,820
2024-09-26	10.650	10.970	10.650	10.950	10.539	2,186,160
2024-09-25	10.700	10.940	10.670	10.710	10.308	2,681,640
2024-09-24	10.470	10.700	10.280	10.660	10.260	2,559,160
2024-09-23	10.470	10.540	10.280	10.360	9.971	2,412,460
2024-09-20	10.500	10.630	10.260	10.510	10.116	2,240,360
2024-09-19	10.260	10.570	10.210	10.500	10.106	1,750,560
2024-09-18	10.280	10.330	9.980	10.190	9.808	1,465,840
2024-09-13	10.500	10.590	10.250	10.250	9.865	1,590,040
2024-09-12	10.700	10.810	10.510	10.530	10.135	1,233,960
2024-09-11	10.790	10.830	10.640	10.700	10.298	1,076,840
2024-09-10	10.700	10.800	10.550	10.790	10.385	1,297,500
2024-09-09	10.870	10.900	10.570	10.700	10.298	1,332,400
2024-09-06	11.000	11.100	10.790	10.800	10.395	1,751,700
2024-09-05	10.900	11.100	10.900	11.040	10.626	1,592,060
2024-09-04	11.110	11.170	10.930	10.980	10.568	2,005,700
2024-09-03	11.330	11.390	11.010	11.190	10.770	2,633,260
2024-09-02	11.390	11.560	11.220	11.290	10.866	2,424,940
2024-08-30	11.020	11.530	11.010	11.380	10.953	3,503,829
2024-08-29	10.880	11.160	10.740	11.070	10.655	2,356,758
2024-08-28	11.150	11.320	10.800	11.020	10.606	4,682,058
2024-08-27	11.050	11.700	10.800	11.500	11.068	5,315,740
2024-08-26	10.820	11.200	10.780	11.040	10.626	1,558,180
2024-08-23	10.880	10.970	10.550	10.790	10.385	1,694,800
2024-08-22	11.260	11.300	10.860	10.890	10.481	1,906,980
2024-08-21	11.160	11.340	11.050	11.210	10.789	1,669,360
2024-08-20	11.500	11.940	11.240	11.280	10.857	3,303,360
2024-08-19	11.430	11.740	11.310	11.550	11.117	3,188,760
2024-08-16	11.500	11.590	11.400	11.400	10.972	2,294,000
2024-08-15	11.530	11.680	11.390	11.510	11.078	3,187,800
2024-08-14	11.550	11.920	11.520	11.650	11.213	3,722,560
2024-08-13	11.160	11.810	11.110	11.530	11.097	3,134,894
2024-08-12	11.230	11.400	11.150	11.190	10.770	1,428,160
2024-08-09	11.490	11.530	11.310	11.330	10.905	1,752,094
2024-08-08	11.580	11.620	11.210	11.350	10.924	2,970,340
2024-08-07	11.670	11.880	11.560	11.680	11.242	3,475,191
2024-08-06	11.890	12.060	11.510	11.790	11.348	4,998,251
2024-08-05	11.590	11.820	11.400	11.480	11.049	3,308,660
2024-08-02	11.910	11.990	11.680	11.720	11.280	3,656,180
2024-08-01	11.810	12.170	11.800	12.040	11.588	5,172,960
2024-07-31	11.470	11.820	11.470	11.780	11.338	3,382,271
2024-07-30	11.340	11.570	11.340	11.520	11.088	2,339,860
2024-07-29	11.480	11.600	11.320	11.460	11.030	2,816,680

← NewerPage 9 of 21 · 1,218 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.