TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 of 21 · 1,212 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.