TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.500	15.850	14.430	14.480	14.480	7,517,256
2026-10-20	15.500	15.750	15.170	15.540	15.540	2,734,180
2026-10-19	15.500	15.550	14.760	15.430	15.430	3,424,472
2026-10-16	15.500	15.950	15.210	15.390	15.390	3,805,100
2026-10-15	15.140	15.550	15.000	15.140	15.140	3,264,798
2026-10-14	15.800	16.100	15.400	15.610	15.610	4,245,933
2026-10-13	15.680	15.990	15.060	15.890	15.890	3,288,433
2026-10-12	16.030	16.060	15.610	15.830	15.830	2,672,706
2026-10-09	16.180	16.280	15.310	16.000	16.000	5,460,499
2026-10-08	16.280	16.660	16.040	16.320	16.320	2,927,204
2026-09-30	16.500	16.780	16.200	16.280	16.280	3,305,336
2026-09-29	16.130	16.870	16.050	16.550	16.550	5,100,316
2026-09-28	16.360	16.360	15.970	16.140	16.140	3,609,052
2026-09-24	16.320	16.540	16.230	16.360	16.360	3,342,125
2026-09-23	16.360	16.640	16.300	16.420	16.420	3,783,542
2026-09-22	16.220	16.750	16.110	16.350	16.350	4,022,660
2026-09-21	15.700	16.300	15.620	16.190	16.190	4,291,460
2026-09-18	15.510	15.720	15.420	15.700	15.700	3,057,320
2026-09-17	15.380	15.550	15.140	15.380	15.380	2,480,620
2026-09-16	15.190	15.530	14.980	15.370	15.370	2,525,300
2026-09-15	15.190	15.560	15.060	15.190	15.190	2,836,980
2026-09-14	14.900	15.430	14.740	15.200	15.200	2,371,600
2026-09-11	15.210	15.230	14.570	14.910	14.910	3,132,014
2026-09-10	15.630	15.650	15.270	15.270	15.270	2,865,743
2026-09-09	15.660	15.780	15.520	15.660	15.660	2,336,380
2026-09-08	15.880	15.980	15.440	15.650	15.650	3,768,449
2026-09-07	15.850	16.150	15.670	16.000	16.000	3,626,571
2026-09-04	15.800	16.140	15.540	15.640	15.640	3,438,352
2026-09-03	15.820	15.960	15.530	15.680	15.680	3,197,340
2026-09-02	15.720	15.870	15.420	15.730	15.730	4,219,136
2026-09-01	15.460	15.800	15.390	15.720	15.720	3,898,816
2026-08-31	14.800	15.590	14.710	15.530	15.530	4,580,117
2026-08-28	14.900	15.000	14.760	14.880	14.880	2,481,640
2026-08-27	14.620	14.980	14.550	14.910	14.910	2,961,866
2026-08-26	14.650	14.810	14.450	14.670	14.670	2,366,416
2026-08-25	14.210	14.830	14.210	14.760	14.760	2,426,516
2026-08-24	14.800	14.800	14.160	14.340	14.340	2,380,461
2026-08-21	14.360	14.680	14.230	14.660	14.660	2,324,324
2026-08-20	14.380	14.650	14.150	14.510	14.510	2,906,104
2026-08-19	14.710	14.820	14.120	14.130	14.130	4,301,537
2026-08-18	15.310	15.380	14.820	14.880	14.880	3,476,412
2026-08-17	14.870	15.350	14.760	15.350	15.350	3,542,878
2026-08-14	14.850	14.920	14.720	14.870	14.870	2,596,259
2026-08-13	15.070	15.150	14.690	14.700	14.700	2,993,200
2026-08-12	14.900	15.120	14.900	15.070	15.070	2,739,860
2026-08-11	15.090	15.090	14.830	14.940	14.940	2,844,661
2026-08-10	14.950	15.160	14.800	15.140	15.140	3,678,080
2026-08-07	14.750	15.010	14.520	14.950	14.950	4,300,368
2026-08-06	14.710	14.900	14.520	14.840	14.840	4,139,650
2026-08-05	14.680	15.040	14.520	14.880	14.880	5,627,519
2026-08-04	14.340	14.790	14.240	14.620	14.620	4,838,679
2026-08-03	13.970	14.280	13.850	14.260	14.260	3,543,699
2026-07-31	13.850	14.100	13.800	13.920	13.920	4,992,641
2026-07-30	14.300	14.410	13.630	13.660	13.660	6,448,606
2026-07-29	14.170	14.410	14.000	14.370	14.370	6,249,492
2026-07-28	14.300	14.580	14.100	14.150	14.150	5,964,292
2026-07-27	14.100	15.020	14.000	14.580	14.580	7,241,446
2026-07-24	14.830	14.830	14.020	14.180	14.180	7,993,209
2026-07-23	15.400	15.630	14.600	14.960	14.960	13,470,795
2026-07-22	13.570	16.180	13.490	15.490	15.490	16,215,751

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2744 CNY
2025-06-30	0.1670 CNY
2024-06-27	0.1670 CNY
2023-11-27	0.1580 CNY
2022-05-20	0.5400 CNY
2021-08-02	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.