TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.700	18.190	17.580	17.790	12.484	5,032,748
2024-07-24	18.330	18.450	17.750	17.970	12.610	7,577,014
2024-07-23	19.390	19.580	18.300	18.600	13.052	7,383,320
2024-07-22	19.800	19.900	19.250	19.440	13.641	6,470,772
2024-07-19	19.260	20.340	19.260	19.910	13.971	7,680,092
2024-07-18	19.830	19.880	18.900	19.560	13.726	7,673,036
2024-07-17	20.590	20.930	19.710	19.710	13.831	8,262,604
2024-07-16	20.700	20.880	19.910	20.630	14.476	12,192,992
2024-07-15	21.200	21.630	20.350	21.460	15.059	14,257,684
2024-07-12	20.800	21.300	20.710	21.030	14.757	10,347,849
2024-07-11	21.160	21.400	20.610	21.010	14.743	13,899,845
2024-07-10	20.340	21.430	20.150	20.890	14.659	18,611,684
2024-07-09	19.260	20.470	18.660	20.440	14.343	16,283,624
2024-07-08	19.860	20.780	18.920	19.010	13.340	10,766,672
2024-07-05	19.780	19.930	18.970	19.850	13.929	10,700,760
2024-07-04	20.800	21.080	19.800	19.810	13.901	13,609,344
2024-07-03	22.070	22.280	20.710	20.780	14.582	18,106,228
2024-07-02	21.410	22.830	20.820	22.490	15.782	24,067,026
2024-07-01	21.440	21.830	20.660	21.430	15.038	17,413,498
2024-06-28	21.650	22.120	20.860	21.310	14.954	23,519,209
2024-06-27	21.750	24.490	21.360	21.850	15.332	36,200,312
2024-06-26	22.190	22.490	20.600	21.920	15.264	36,758,929
2024-06-25	17.720	21.220	17.720	21.220	14.777	20,029,500
2024-06-24	18.600	18.680	17.490	17.680	12.312	10,577,579
2024-06-21	18.840	19.380	18.680	18.870	13.141	7,794,752
2024-06-20	19.800	20.170	18.970	19.000	13.231	12,142,188
2024-06-19	20.600	20.660	19.830	19.990	13.920	14,277,426
2024-06-18	20.600	20.780	20.050	20.770	14.464	17,405,008
2024-06-17	19.700	21.580	19.490	21.060	14.666	26,484,151
2024-06-14	19.000	20.390	18.590	19.850	13.823	22,197,277
2024-06-13	19.510	19.590	19.010	19.120	13.315	11,649,834
2024-06-12	19.490	19.640	19.000	19.560	13.621	18,166,808
2024-06-11	18.520	20.000	18.250	19.550	13.614	30,345,897
2024-06-07	15.950	18.520	15.520	18.520	12.897	17,515,653
2024-06-06	16.450	16.470	15.230	15.430	10.745	7,020,893
2024-06-05	16.800	17.010	16.300	16.300	11.351	4,326,308
2024-06-04	17.220	17.220	16.530	16.820	11.713	5,014,492
2024-06-03	18.010	18.030	17.050	17.250	12.012	4,688,740
2024-05-31	17.520	17.880	17.420	17.770	12.375	4,354,498
2024-05-30	17.600	17.820	17.370	17.470	12.166	4,463,362
2024-05-29	17.320	18.040	17.260	17.720	12.340	6,822,907
2024-05-28	17.500	17.600	17.170	17.280	12.033	3,035,662
2024-05-27	17.330	17.540	16.980	17.520	12.200	4,227,608
2024-05-24	18.000	18.050	17.410	17.420	12.131	4,833,032
2024-05-23	18.340	18.380	17.740	17.800	12.395	5,895,946
2024-05-22	18.060	18.390	17.980	18.340	12.771	5,173,502
2024-05-21	18.120	18.260	17.930	18.030	12.556	4,946,060
2024-05-20	18.300	18.360	18.050	18.120	12.618	6,092,772
2024-05-17	18.050	18.210	17.720	18.210	12.681	6,739,576
2024-05-16	17.630	18.210	17.630	18.060	12.576	6,962,064
2024-05-15	17.870	18.040	17.570	17.620	12.270	5,072,620
2024-05-14	17.500	18.210	17.500	17.980	12.521	6,934,060
2024-05-13	18.300	18.330	17.410	17.500	12.186	7,164,392
2024-05-10	18.910	19.050	18.090	18.220	12.688	8,913,956
2024-05-09	18.850	19.550	18.850	18.910	13.168	10,221,894
2024-05-08	19.740	19.800	19.000	19.100	13.301	10,211,709
2024-05-07	19.990	20.150	19.650	19.850	13.823	10,184,287
2024-05-06	19.840	20.230	19.800	19.930	13.879	10,827,082
2024-04-30	20.550	20.590	19.400	19.400	13.510	15,340,028
2024-04-29	19.980	20.690	19.800	20.450	14.241	20,235,114

← NewerPage 10 of 21 · 1,217 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.