Tjk Machinery Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.070	14.080	13.570	13.660	13.660	3,245,400
2026-10-20	13.490	13.960	13.280	13.960	13.960	2,675,440
2026-10-19	13.800	13.800	13.060	13.500	13.500	3,324,220
2026-10-16	13.700	14.160	13.610	13.800	13.800	2,876,820
2026-10-15	13.660	13.850	13.400	13.440	13.440	2,675,968
2026-10-14	14.460	14.610	13.900	14.010	14.010	2,034,180
2026-10-13	14.180	14.630	13.750	14.530	14.530	2,744,200
2026-10-12	14.630	14.680	14.210	14.400	14.400	2,089,420
2026-10-09	14.740	14.740	13.860	14.560	14.560	3,489,760
2026-10-08	14.700	14.990	14.550	14.740	14.740	2,292,300
2026-09-30	14.960	14.980	14.550	14.700	14.700	2,619,600
2026-09-29	14.500	14.990	14.350	14.910	14.910	2,149,767
2026-09-28	14.690	14.790	14.420	14.550	14.550	2,096,306
2026-09-24	14.610	14.860	14.580	14.700	14.700	1,680,040
2026-09-23	14.570	14.760	14.450	14.700	14.700	1,621,740
2026-09-22	14.350	14.800	14.350	14.560	14.560	2,459,200
2026-09-21	13.960	14.500	13.910	14.370	14.370	3,216,900
2026-09-18	14.100	14.240	13.930	13.970	13.970	1,906,400
2026-09-17	13.870	14.070	13.620	13.970	13.970	2,213,120
2026-09-16	13.730	13.960	13.560	13.870	13.870	2,321,560
2026-09-15	14.200	14.250	13.640	13.750	13.750	2,596,880
2026-09-14	14.150	14.450	13.830	14.320	14.320	2,902,940
2026-09-11	14.620	14.620	13.730	14.140	14.140	4,294,400
2026-09-10	14.720	14.790	14.530	14.670	14.670	2,127,039
2026-09-09	14.950	15.090	14.610	14.720	14.720	3,605,700
2026-09-08	14.950	15.130	14.820	14.970	14.970	2,676,000
2026-09-07	14.720	15.020	14.650	14.940	14.940	2,849,109
2026-09-04	14.800	15.090	14.680	14.830	14.830	2,762,520
2026-09-03	15.070	15.300	14.660	14.730	14.730	2,810,179
2026-09-02	15.010	15.180	14.880	15.150	15.150	2,885,600
2026-09-01	15.070	15.270	15.000	15.150	15.150	3,623,339
2026-08-31	14.880	15.340	14.750	15.150	15.150	4,698,260
2026-08-28	14.890	15.190	14.800	15.140	15.140	2,785,651
2026-08-27	15.090	15.170	14.820	14.920	14.920	4,209,787
2026-08-26	15.500	15.720	14.900	15.130	15.130	4,746,520
2026-08-25	14.880	15.600	14.770	15.410	15.410	2,782,600
2026-08-24	15.050	15.200	14.750	14.960	14.960	2,591,786
2026-08-21	14.930	15.200	14.630	15.050	15.050	2,313,800
2026-08-20	14.700	15.260	14.660	15.070	15.070	2,314,148
2026-08-19	15.210	15.390	14.630	14.700	14.700	3,009,480
2026-08-18	15.290	15.290	14.930	15.030	15.030	2,169,020
2026-08-17	14.790	15.240	14.680	15.220	15.220	2,187,079
2026-08-14	14.670	14.860	14.450	14.780	14.780	2,350,397
2026-08-13	15.000	15.100	14.610	14.630	14.630	2,464,200
2026-08-12	14.800	15.070	14.750	15.070	15.070	1,869,800
2026-08-11	14.780	14.940	14.560	14.850	14.850	2,113,000
2026-08-10	14.350	14.890	14.200	14.810	14.810	2,901,200
2026-08-07	14.430	14.430	14.050	14.350	14.350	2,376,800
2026-08-06	14.260	14.460	14.070	14.460	14.460	2,388,160
2026-08-05	14.250	14.450	14.010	14.270	14.270	2,615,340
2026-08-04	14.000	14.390	14.000	14.210	14.210	3,678,580
2026-08-03	13.650	14.080	13.510	14.070	14.070	4,146,999
2026-07-31	13.300	13.750	13.300	13.570	13.570	2,929,480
2026-07-30	13.650	13.850	13.020	13.450	13.450	3,042,400
2026-07-29	13.230	13.660	13.140	13.650	13.650	2,834,005
2026-07-28	13.130	13.730	12.970	13.260	13.260	2,652,820
2026-07-27	12.750	13.330	12.560	13.140	13.140	3,304,420
2026-07-24	12.630	12.980	12.480	12.670	12.670	2,913,012
2026-07-23	12.370	12.950	12.110	12.880	12.880	3,522,300
2026-07-22	12.800	12.990	12.100	12.390	12.390	4,113,943

Page 1 of 21 · 1,217 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.