TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.790	28.740	27.400	28.350	20.047	7,062,084
2026-04-21	28.050	28.160	27.350	27.730	19.608	3,930,500
2026-04-20	27.880	28.490	27.570	28.050	19.835	4,274,510
2026-04-17	28.000	28.370	27.780	28.070	19.849	3,895,640
2026-04-16	27.990	28.080	27.460	28.030	19.820	6,410,863
2026-04-15	28.180	28.700	27.770	27.900	19.728	5,434,079
2026-04-14	28.290	28.430	27.580	28.130	19.891	5,721,098
2026-04-13	27.600	28.460	27.580	28.260	19.983	6,610,249
2026-04-10	27.900	28.240	27.450	27.740	19.615	7,757,960
2026-04-09	27.200	27.640	26.950	27.380	19.361	8,078,035
2026-04-08	25.280	28.030	25.210	27.270	19.283	15,958,892
2026-04-07	24.830	25.140	24.450	24.630	17.416	4,293,240
2026-04-03	25.860	26.480	24.700	24.770	17.515	6,720,905
2026-04-02	25.380	26.230	25.280	25.880	18.300	8,375,609
2026-04-01	25.200	25.770	24.510	25.610	18.109	9,455,660
2026-03-31	25.150	25.730	24.440	24.490	17.317	4,809,698
2026-03-30	25.000	25.320	24.620	25.290	17.883	4,221,134
2026-03-27	25.100	25.880	24.860	25.450	17.996	5,255,292
2026-03-26	26.240	26.660	25.290	25.390	17.954	6,135,416
2026-03-25	26.180	26.820	25.890	26.240	18.555	8,273,081
2026-03-24	26.000	26.260	25.070	26.190	18.519	6,019,974
2026-03-23	26.320	26.980	25.190	25.450	17.996	9,980,040
2026-03-20	26.840	28.570	26.800	26.900	19.021	8,723,569
2026-03-19	27.500	27.500	26.660	26.810	18.958	4,843,626
2026-03-18	27.300	27.870	27.020	27.760	19.629	4,427,360
2026-03-17	28.100	28.580	27.000	27.000	19.092	5,942,651
2026-03-16	28.640	28.910	27.410	27.810	19.665	9,187,698
2026-03-13	29.400	29.800	28.840	28.880	20.421	13,588,726
2026-03-12	28.960	29.200	28.010	28.270	19.990	8,885,576
2026-03-11	28.280	29.900	28.120	29.020	20.520	15,020,691
2026-03-10	28.480	28.760	28.050	28.250	19.976	7,807,812
2026-03-09	27.830	28.480	27.300	28.480	20.139	8,348,089
2026-03-06	27.660	28.650	27.530	28.270	19.990	10,250,885
2026-03-05	26.700	28.350	26.530	27.800	19.658	9,026,743
2026-03-04	25.480	26.470	25.480	26.190	18.519	5,252,168
2026-03-03	27.200	27.670	25.700	25.890	18.307	6,912,036
2026-03-02	27.750	28.490	26.790	26.840	18.979	9,601,153
2026-02-27	28.510	28.760	28.240	28.250	19.976	4,317,639
2026-02-26	28.220	28.980	28.190	28.750	20.329	5,892,749
2026-02-25	27.900	28.590	27.630	28.220	19.955	5,953,948
2026-02-24	28.310	28.370	27.500	27.810	19.665	6,437,872
2026-02-13	27.950	28.700	27.820	28.230	19.962	8,071,011
2026-02-12	27.790	28.650	27.450	27.970	19.778	9,063,712
2026-02-11	26.240	28.130	26.110	27.660	19.559	11,943,961
2026-02-10	26.200	26.790	25.880	26.240	18.555	5,052,889
2026-02-09	25.400	26.550	25.220	26.200	18.526	7,626,780
2026-02-06	24.660	25.600	24.310	25.200	17.819	4,220,580
2026-02-05	25.200	25.320	24.730	24.800	17.536	3,679,620
2026-02-04	25.100	25.650	24.960	25.280	17.876	3,594,920
2026-02-03	25.000	25.320	24.720	25.070	17.727	4,526,620
2026-02-02	25.060	25.230	24.550	24.560	17.367	4,534,875
2026-01-30	24.970	25.250	24.450	25.130	17.770	4,515,281
2026-01-29	25.800	26.060	24.700	25.130	17.770	5,571,567
2026-01-28	26.160	26.400	25.690	25.890	18.307	5,553,443
2026-01-27	26.400	26.510	25.250	26.210	18.533	6,887,498
2026-01-26	27.300	27.330	26.290	26.450	18.703	7,263,928
2026-01-23	27.080	27.580	26.930	27.360	19.347	6,575,682
2026-01-22	26.630	27.600	26.320	27.050	19.127	7,900,922
2026-01-21	25.900	26.830	25.700	26.650	18.845	8,785,222
2026-01-20	26.740	26.860	25.920	26.060	18.427	8,286,857

← NewerPage 3 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.