TianJin JinRong TianYu Precision Machinery Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.840 | 27.000 | 25.660 | 26.740 | 18.908 | 12,885,782 |
| 2026-01-16 | 26.720 | 27.580 | 25.860 | 25.980 | 18.371 | 16,040,890 |
| 2026-01-15 | 24.700 | 26.860 | 24.530 | 25.880 | 18.300 | 16,099,256 |
| 2026-01-14 | 24.110 | 25.550 | 24.110 | 24.810 | 17.543 | 15,273,339 |
| 2026-01-13 | 24.140 | 24.330 | 23.720 | 24.150 | 17.077 | 8,561,504 |
| 2026-01-12 | 23.920 | 24.160 | 23.640 | 24.110 | 17.048 | 7,449,960 |
| 2026-01-09 | 23.740 | 23.910 | 23.580 | 23.840 | 16.858 | 6,180,532 |
| 2026-01-08 | 23.450 | 24.050 | 23.340 | 23.750 | 16.794 | 8,188,811 |
| 2026-01-07 | 23.440 | 24.070 | 23.070 | 23.710 | 16.766 | 7,940,044 |
| 2026-01-06 | 23.190 | 23.680 | 23.020 | 23.440 | 16.575 | 6,332,979 |
| 2026-01-05 | 22.820 | 23.240 | 22.700 | 23.090 | 16.327 | 4,551,234 |
| 2025-12-31 | 23.330 | 23.430 | 22.700 | 22.750 | 16.087 | 4,749,920 |
| 2025-12-30 | 23.150 | 23.520 | 23.000 | 23.300 | 16.476 | 4,338,850 |
| 2025-12-29 | 23.140 | 23.680 | 23.130 | 23.360 | 16.518 | 4,239,863 |
| 2025-12-26 | 23.860 | 23.860 | 23.130 | 23.250 | 16.440 | 6,002,677 |
| 2025-12-25 | 22.770 | 23.950 | 22.730 | 23.860 | 16.872 | 7,931,532 |
| 2025-12-24 | 22.550 | 22.830 | 22.360 | 22.720 | 16.066 | 3,612,168 |
| 2025-12-23 | 22.790 | 22.950 | 22.400 | 22.550 | 15.945 | 3,907,260 |
| 2025-12-22 | 23.020 | 23.430 | 22.790 | 22.840 | 16.150 | 4,572,922 |
| 2025-12-19 | 22.730 | 23.510 | 22.730 | 23.050 | 16.299 | 4,031,987 |
| 2025-12-18 | 22.400 | 22.910 | 22.210 | 22.710 | 16.059 | 3,868,036 |
| 2025-12-17 | 22.610 | 22.870 | 21.860 | 22.530 | 15.931 | 6,478,092 |
| 2025-12-16 | 23.980 | 23.980 | 22.380 | 22.530 | 15.931 | 7,679,394 |
| 2025-12-15 | 24.090 | 24.500 | 23.700 | 23.820 | 16.843 | 5,627,876 |
| 2025-12-12 | 24.450 | 24.730 | 24.000 | 24.160 | 17.084 | 6,933,336 |
| 2025-12-11 | 24.420 | 25.130 | 24.310 | 24.600 | 17.395 | 9,702,058 |
| 2025-12-10 | 24.190 | 24.550 | 24.080 | 24.400 | 17.254 | 5,364,919 |
| 2025-12-09 | 24.500 | 24.530 | 24.150 | 24.190 | 17.105 | 4,605,580 |
| 2025-12-08 | 23.760 | 24.800 | 23.510 | 24.550 | 17.360 | 7,103,250 |
| 2025-12-05 | 23.400 | 23.660 | 22.900 | 23.650 | 16.723 | 4,543,840 |
| 2025-12-04 | 24.150 | 24.250 | 23.380 | 23.490 | 16.610 | 4,886,422 |
| 2025-12-03 | 23.960 | 24.270 | 23.750 | 24.060 | 17.013 | 6,053,299 |
| 2025-12-02 | 23.730 | 24.330 | 23.730 | 24.040 | 16.999 | 5,097,019 |
| 2025-12-01 | 23.760 | 24.140 | 23.650 | 23.800 | 16.829 | 5,253,795 |
| 2025-11-28 | 23.900 | 24.140 | 23.720 | 23.830 | 16.850 | 5,202,960 |
| 2025-11-27 | 22.500 | 24.100 | 22.500 | 23.800 | 16.829 | 10,665,036 |
| 2025-11-26 | 22.670 | 23.230 | 22.530 | 22.570 | 15.960 | 4,422,149 |
| 2025-11-25 | 22.650 | 22.940 | 22.550 | 22.670 | 16.030 | 4,417,292 |
| 2025-11-24 | 22.790 | 22.880 | 22.270 | 22.500 | 15.910 | 5,551,757 |
| 2025-11-21 | 23.060 | 23.500 | 22.200 | 22.380 | 15.825 | 7,722,400 |
| 2025-11-20 | 23.990 | 24.180 | 23.310 | 23.510 | 16.624 | 6,330,825 |
| 2025-11-19 | 24.530 | 24.640 | 23.550 | 23.740 | 16.787 | 8,434,188 |
| 2025-11-18 | 25.060 | 25.160 | 24.450 | 24.580 | 17.381 | 8,004,147 |
| 2025-11-17 | 25.700 | 25.880 | 24.640 | 24.950 | 17.642 | 14,177,009 |
| 2025-11-14 | 23.690 | 26.850 | 23.620 | 25.550 | 18.067 | 23,160,573 |
| 2025-11-13 | 24.000 | 24.150 | 23.700 | 23.780 | 16.815 | 6,053,195 |
| 2025-11-12 | 24.000 | 24.340 | 23.710 | 24.160 | 17.084 | 6,537,311 |
| 2025-11-11 | 24.170 | 24.500 | 23.940 | 24.010 | 16.978 | 8,236,964 |
| 2025-11-10 | 23.840 | 24.750 | 23.340 | 24.420 | 17.268 | 12,516,848 |
| 2025-11-07 | 23.450 | 24.140 | 23.300 | 23.670 | 16.737 | 10,347,624 |
| 2025-11-06 | 23.110 | 23.670 | 23.030 | 23.550 | 16.652 | 10,895,500 |
| 2025-11-05 | 22.490 | 23.360 | 22.180 | 23.060 | 16.306 | 11,012,034 |
| 2025-11-04 | 22.560 | 23.880 | 22.440 | 22.780 | 16.108 | 8,168,721 |
| 2025-11-03 | 22.300 | 22.530 | 22.180 | 22.490 | 15.903 | 4,769,828 |
| 2025-10-31 | 22.050 | 22.600 | 22.050 | 22.300 | 15.769 | 4,855,732 |
| 2025-10-30 | 22.280 | 22.490 | 21.960 | 22.110 | 15.634 | 5,748,836 |
| 2025-10-29 | 22.990 | 22.990 | 22.150 | 22.370 | 15.818 | 9,156,117 |
| 2025-10-28 | 23.040 | 23.270 | 22.760 | 22.770 | 16.101 | 8,062,208 |
| 2025-10-27 | 23.460 | 23.610 | 22.600 | 23.230 | 16.426 | 9,938,320 |
| 2025-10-24 | 23.400 | 23.910 | 23.330 | 23.870 | 16.879 | 5,012,560 |
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.