TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.030	23.510	22.690	23.490	16.610	3,884,860
2025-10-22	23.120	23.360	22.950	23.080	16.320	3,654,158
2025-10-21	22.690	23.190	22.550	23.150	16.370	3,396,461
2025-10-20	22.350	22.710	22.230	22.680	16.037	4,428,069
2025-10-17	22.890	23.240	22.020	22.020	15.571	4,888,935
2025-10-16	23.190	23.720	22.840	22.910	16.200	5,685,400
2025-10-15	22.870	23.250	22.580	23.250	16.440	5,840,240
2025-10-14	22.770	23.450	22.660	22.830	16.143	6,211,816
2025-10-13	22.240	22.930	21.530	22.780	16.108	5,543,074
2025-10-10	22.890	23.320	22.760	22.820	16.136	4,784,778
2025-10-09	22.600	23.200	22.600	22.870	16.172	5,091,426
2025-09-30	23.040	23.250	22.520	22.520	15.924	4,744,600
2025-09-29	22.510	23.040	22.190	22.950	16.228	5,283,712
2025-09-26	22.510	23.040	22.360	22.530	15.931	3,928,260
2025-09-25	22.840	23.320	22.540	22.540	15.938	4,411,684
2025-09-24	22.660	22.970	22.540	22.850	16.158	5,326,524
2025-09-23	23.210	23.430	22.330	22.840	16.150	7,111,804
2025-09-22	23.410	23.630	23.070	23.230	16.426	4,901,528
2025-09-19	23.900	24.000	23.120	23.300	16.476	6,935,245
2025-09-18	24.460	24.850	23.580	23.950	16.935	8,864,184
2025-09-17	24.570	24.750	24.300	24.440	17.282	5,280,870
2025-09-16	24.090	24.680	23.800	24.570	17.374	6,927,614
2025-09-15	24.300	24.820	24.180	24.190	17.105	5,854,107
2025-09-12	24.250	24.740	23.900	24.240	17.140	6,885,415
2025-09-11	23.890	24.270	23.500	24.090	17.034	5,283,040
2025-09-10	23.960	24.550	23.810	23.930	16.921	5,382,244
2025-09-09	24.740	24.740	23.700	23.900	16.900	8,154,389
2025-09-08	24.970	25.180	24.200	24.750	17.501	10,510,288
2025-09-05	23.820	25.100	23.650	24.840	17.565	10,678,780
2025-09-04	24.200	24.720	23.410	23.850	16.865	8,974,175
2025-09-03	25.000	25.000	23.990	24.170	17.091	11,702,972
2025-09-02	24.410	25.230	23.540	25.160	17.791	19,991,938
2025-09-01	24.050	24.620	23.430	24.620	17.409	18,173,362
2025-08-29	23.860	24.730	23.220	23.700	16.759	16,749,797
2025-08-28	22.660	23.200	22.130	22.960	16.235	7,189,446
2025-08-27	23.420	23.600	22.550	22.660	16.023	6,074,507
2025-08-26	23.320	23.620	23.110	23.400	16.546	5,524,969
2025-08-25	23.630	23.710	22.890	23.340	16.504	8,346,081
2025-08-22	23.640	23.780	23.350	23.510	16.624	5,752,758
2025-08-21	24.150	24.210	23.470	23.600	16.688	5,503,453
2025-08-20	23.690	24.140	23.500	24.010	16.978	6,406,247
2025-08-19	23.360	24.030	23.200	23.840	16.858	10,422,238
2025-08-18	22.650	23.570	22.530	23.350	16.511	10,295,192
2025-08-15	21.940	22.550	21.940	22.510	15.917	5,913,255
2025-08-14	22.500	22.870	21.900	21.930	15.507	6,269,810
2025-08-13	22.460	22.500	22.150	22.420	15.854	5,658,658
2025-08-12	22.360	22.420	22.010	22.370	15.818	6,034,779
2025-08-11	21.950	22.470	21.950	22.360	15.811	8,140,440
2025-08-08	21.630	21.900	21.520	21.820	15.429	4,802,924
2025-08-07	21.810	21.880	21.580	21.700	15.344	5,384,176
2025-08-06	21.650	21.880	21.490	21.820	15.429	6,545,788
2025-08-05	21.380	21.650	21.330	21.600	15.274	6,871,676
2025-08-04	20.970	21.280	20.730	21.280	15.047	5,461,120
2025-08-01	20.780	20.990	20.710	20.880	14.765	4,580,380
2025-07-31	21.150	21.380	20.550	20.720	14.651	5,962,040
2025-07-30	21.360	21.360	21.020	21.160	14.963	4,893,894
2025-07-29	21.360	21.500	21.160	21.370	15.111	4,845,316
2025-07-28	21.250	21.470	21.200	21.410	15.139	6,060,740
2025-07-25	21.080	21.350	20.980	21.310	15.069	5,936,459
2025-07-24	20.950	21.150	20.900	21.110	14.927	4,330,799

← NewerPage 5 of 21 · 1,217 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.