TianJin JinRong TianYu Precision Machinery Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.980 | 20.690 | 19.800 | 20.450 | 14.241 | 20,235,114 |
| 2024-04-26 | 20.320 | 21.130 | 20.050 | 20.280 | 14.122 | 26,160,239 |
| 2024-04-25 | 19.280 | 19.970 | 19.020 | 19.550 | 13.614 | 14,157,372 |
| 2024-04-24 | 18.620 | 19.800 | 18.620 | 19.540 | 13.607 | 15,645,793 |
| 2024-04-23 | 18.180 | 19.080 | 18.090 | 18.770 | 13.071 | 14,425,332 |
| 2024-04-22 | 18.350 | 18.550 | 17.560 | 17.850 | 12.430 | 9,696,650 |
| 2024-04-19 | 18.790 | 19.100 | 18.360 | 18.540 | 12.911 | 13,064,118 |
| 2024-04-18 | 19.000 | 19.480 | 18.250 | 18.890 | 13.154 | 18,653,780 |
| 2024-04-17 | 17.550 | 18.880 | 17.460 | 18.870 | 13.141 | 19,694,340 |
| 2024-04-16 | 18.200 | 18.230 | 16.010 | 16.640 | 11.588 | 17,364,090 |
| 2024-04-15 | 19.900 | 20.170 | 17.960 | 18.330 | 12.765 | 18,536,705 |
| 2024-04-12 | 21.490 | 21.730 | 19.880 | 20.000 | 13.927 | 20,250,133 |
| 2024-04-11 | 21.720 | 21.970 | 20.930 | 21.380 | 14.888 | 20,045,317 |
| 2024-04-10 | 21.000 | 22.750 | 20.900 | 22.490 | 15.661 | 29,712,779 |
| 2024-04-09 | 21.210 | 21.550 | 20.820 | 20.900 | 14.554 | 17,076,897 |
| 2024-04-08 | 21.580 | 21.900 | 20.800 | 21.230 | 14.784 | 22,433,553 |
| 2024-04-03 | 24.500 | 24.900 | 22.300 | 22.450 | 15.633 | 31,002,972 |
| 2024-04-02 | 28.840 | 29.220 | 25.500 | 25.700 | 17.897 | 39,388,781 |
| 2024-04-01 | 28.040 | 32.100 | 26.520 | 28.840 | 20.083 | 51,946,651 |
| 2024-03-29 | 29.030 | 29.100 | 26.390 | 28.260 | 19.679 | 35,111,703 |
| 2024-03-28 | 21.800 | 25.480 | 21.270 | 24.860 | 17.312 | 38,585,482 |
| 2024-03-27 | 22.600 | 23.000 | 20.890 | 22.020 | 15.334 | 34,782,601 |
| 2024-03-26 | 20.950 | 24.770 | 20.760 | 24.770 | 17.249 | 43,926,496 |
| 2024-03-25 | 17.080 | 20.640 | 17.050 | 20.640 | 14.373 | 25,194,908 |
| 2024-03-22 | 17.650 | 17.660 | 16.960 | 17.200 | 11.978 | 4,787,248 |
| 2024-03-21 | 17.250 | 17.760 | 17.250 | 17.690 | 12.319 | 4,946,872 |
| 2024-03-20 | 17.120 | 17.400 | 17.000 | 17.290 | 12.040 | 3,552,431 |
| 2024-03-19 | 17.200 | 17.460 | 17.080 | 17.110 | 11.915 | 4,472,160 |
| 2024-03-18 | 16.680 | 17.360 | 16.650 | 17.250 | 12.012 | 6,600,476 |
| 2024-03-15 | 16.250 | 16.710 | 16.080 | 16.600 | 11.560 | 4,905,178 |
| 2024-03-14 | 16.430 | 16.600 | 15.950 | 16.340 | 11.379 | 5,360,164 |
| 2024-03-13 | 16.700 | 16.880 | 16.220 | 16.610 | 11.567 | 8,049,343 |
| 2024-03-12 | 16.100 | 17.100 | 15.730 | 16.830 | 11.720 | 9,359,989 |
| 2024-03-11 | 15.600 | 16.100 | 15.520 | 16.100 | 11.212 | 4,149,180 |
| 2024-03-08 | 15.800 | 15.800 | 15.200 | 15.600 | 10.863 | 3,700,872 |
| 2024-03-07 | 15.650 | 16.260 | 15.500 | 15.780 | 10.989 | 5,339,712 |
| 2024-03-06 | 15.000 | 15.770 | 15.000 | 15.680 | 10.919 | 5,047,435 |
| 2024-03-05 | 15.280 | 15.430 | 14.900 | 15.090 | 10.508 | 3,956,792 |
| 2024-03-04 | 15.580 | 15.750 | 15.000 | 15.420 | 10.738 | 5,408,870 |
| 2024-03-01 | 15.280 | 15.910 | 15.140 | 15.690 | 10.926 | 7,070,942 |
| 2024-02-29 | 14.010 | 15.330 | 14.010 | 15.270 | 10.634 | 7,287,053 |
| 2024-02-28 | 16.300 | 16.670 | 14.570 | 14.580 | 10.153 | 12,039,193 |
| 2024-02-27 | 15.590 | 16.880 | 15.400 | 16.620 | 11.574 | 8,539,333 |
| 2024-02-26 | 15.450 | 16.160 | 15.300 | 15.440 | 10.752 | 7,154,970 |
| 2024-02-23 | 14.170 | 14.800 | 14.160 | 14.750 | 10.271 | 4,676,137 |
| 2024-02-22 | 13.550 | 14.170 | 13.550 | 14.150 | 9.854 | 3,609,928 |
| 2024-02-21 | 13.270 | 14.380 | 13.260 | 13.760 | 9.582 | 4,526,088 |
| 2024-02-20 | 13.020 | 13.520 | 12.970 | 13.400 | 9.331 | 3,730,673 |
| 2024-02-19 | 12.360 | 13.400 | 12.360 | 13.170 | 9.171 | 6,940,777 |
| 2024-02-08 | 11.000 | 12.340 | 10.540 | 12.300 | 8.565 | 7,581,620 |
| 2024-02-07 | 12.280 | 12.290 | 10.650 | 10.950 | 7.625 | 7,468,529 |
| 2024-02-06 | 12.000 | 12.450 | 10.680 | 12.070 | 8.405 | 6,763,065 |
| 2024-02-05 | 14.100 | 14.230 | 11.860 | 12.160 | 8.468 | 5,837,468 |
| 2024-02-02 | 15.250 | 15.300 | 13.730 | 14.260 | 9.930 | 3,762,164 |
| 2024-02-01 | 15.090 | 15.300 | 14.620 | 14.900 | 10.376 | 2,523,556 |
| 2024-01-31 | 16.550 | 16.550 | 15.180 | 15.220 | 10.599 | 2,752,316 |
| 2024-01-30 | 16.610 | 17.000 | 16.210 | 16.230 | 11.302 | 1,875,300 |
| 2024-01-29 | 17.670 | 17.710 | 16.700 | 16.730 | 11.650 | 1,883,392 |
| 2024-01-26 | 17.590 | 17.670 | 17.240 | 17.350 | 12.082 | 1,902,852 |
| 2024-01-25 | 16.650 | 17.440 | 16.510 | 17.400 | 12.117 | 2,787,024 |
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.