TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.910	14.220	12.990	13.220	13.220	6,986,168
2026-07-17	14.200	14.560	13.550	13.830	13.830	6,990,205
2026-07-16	13.930	14.950	13.680	14.260	14.260	6,145,144
2026-07-15	13.950	14.160	13.780	14.000	14.000	3,252,564
2026-07-14	14.080	14.080	13.500	13.940	13.940	4,275,720
2026-07-13	14.810	14.840	13.760	13.850	13.850	5,135,724
2026-07-10	14.950	15.300	14.780	14.810	14.810	3,806,692
2026-07-09	14.900	15.070	14.360	14.960	14.960	3,964,031
2026-07-08	15.550	15.580	14.980	15.010	15.010	4,943,602
2026-07-07	15.690	16.440	15.540	15.700	15.700	7,224,220
2026-07-06	16.160	16.380	15.610	15.660	15.660	5,145,333
2026-07-03	15.890	16.510	15.850	16.190	16.190	4,414,930
2026-07-02	15.720	16.440	15.680	15.900	15.900	3,939,301
2026-07-01	15.500	16.370	15.380	15.860	15.860	5,257,616
2026-06-30	15.700	15.860	15.540	15.630	15.630	4,108,676
2026-06-29	15.200	15.950	14.950	15.700	15.700	5,925,901
2026-06-26	15.940	15.990	15.290	15.310	15.310	4,096,110
2026-06-25	16.540	16.610	15.700	16.020	16.020	5,500,610
2026-06-24	17.140	17.250	16.440	16.550	16.550	4,933,654
2026-06-23	17.200	17.670	17.060	17.200	17.200	3,901,565
2026-06-22	17.570	17.870	16.760	17.270	17.270	4,552,788
2026-06-18	17.520	17.960	17.170	17.730	17.730	4,674,697
2026-06-17	17.400	18.170	17.190	17.700	17.700	6,293,870
2026-06-16	17.310	17.690	16.860	17.390	17.390	4,756,489
2026-06-15	16.400	17.870	16.400	17.300	17.300	6,735,528
2026-06-12	16.800	16.960	16.260	16.490	16.490	4,863,922
2026-06-11	16.410	16.800	16.090	16.550	16.550	3,909,380
2026-06-10	17.120	17.120	16.180	16.510	16.510	5,183,908
2026-06-09	17.140	17.550	16.920	17.230	17.230	4,187,920
2026-06-08	17.120	17.790	16.800	17.050	17.050	5,408,350
2026-06-05	17.110	17.980	16.680	17.550	17.550	6,294,275
2026-06-04	17.610	17.710	17.070	17.200	17.200	4,449,477
2026-06-03	18.190	18.500	17.400	17.630	17.630	7,146,674
2026-06-02	18.300	18.520	17.850	18.240	18.240	4,933,188
2026-06-01	18.000	18.630	17.700	18.360	18.360	6,835,797
2026-05-29	19.430	19.890	17.820	17.910	17.910	8,437,537
2026-05-28	26.300	27.620	26.150	27.320	19.318	8,415,412
2026-05-27	27.350	27.800	26.140	26.380	18.654	7,051,212
2026-05-26	29.380	29.620	27.130	27.480	19.432	9,808,729
2026-05-25	29.710	29.970	28.750	29.570	20.909	6,268,780
2026-05-22	29.000	29.550	28.400	29.450	20.824	6,468,700
2026-05-21	29.860	31.190	28.610	28.700	20.294	9,001,935
2026-05-20	30.060	30.060	29.310	29.550	20.895	4,561,751
2026-05-19	29.640	30.860	29.500	30.160	21.327	7,109,575
2026-05-18	29.880	30.220	29.390	29.570	20.909	5,023,544
2026-05-15	29.890	30.990	29.630	30.300	21.426	8,548,073
2026-05-14	30.670	30.800	29.810	29.890	21.136	7,251,662
2026-05-13	30.130	31.100	29.890	30.550	21.602	7,884,521
2026-05-12	29.780	31.310	29.730	30.330	21.447	10,861,118
2026-05-11	29.460	30.560	28.810	29.930	21.164	10,365,716
2026-05-08	29.000	29.550	28.700	29.210	20.655	7,852,178
2026-05-07	27.510	29.180	27.430	28.980	20.492	10,490,776
2026-05-06	27.420	27.830	27.170	27.440	19.403	6,417,563
2026-04-30	26.600	27.800	26.440	27.250	19.269	6,969,054
2026-04-29	26.260	26.990	26.100	26.690	18.873	4,938,780
2026-04-28	26.220	27.270	26.080	26.320	18.611	5,859,576
2026-04-27	26.370	26.620	26.080	26.220	18.541	4,967,118
2026-04-24	27.450	27.590	26.110	26.370	18.647	6,671,252
2026-04-23	28.320	28.870	27.440	27.620	19.530	5,960,040
2026-04-22	27.790	28.740	27.400	28.350	20.047	7,062,084

← NewerPage 2 of 5 · 243 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.