TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.180	21.180	20.900	20.950	14.814	5,068,924
2025-07-22	21.190	21.290	21.000	21.180	14.977	5,445,162
2025-07-21	21.050	21.270	20.960	21.190	14.984	5,550,440
2025-07-18	21.060	21.180	20.900	21.010	14.856	4,402,440
2025-07-17	21.070	21.090	20.880	21.050	14.885	6,023,651
2025-07-16	20.880	21.160	20.750	20.980	14.835	7,944,160
2025-07-15	20.900	20.950	20.520	20.690	14.630	5,847,856
2025-07-14	20.430	20.990	20.410	20.900	14.779	9,099,575
2025-07-11	20.510	20.570	20.320	20.470	14.475	4,993,067
2025-07-10	20.580	20.680	20.360	20.490	14.489	5,066,037
2025-07-09	20.820	20.930	20.550	20.580	14.552	6,768,433
2025-07-08	20.500	20.860	20.500	20.800	14.708	6,618,080
2025-07-07	20.300	20.640	20.140	20.610	14.574	5,309,150
2025-07-04	20.650	20.800	20.230	20.260	14.326	8,373,680
2025-07-03	20.470	20.880	20.470	20.750	14.673	7,059,864
2025-07-02	20.870	20.940	20.500	20.670	14.616	8,557,586
2025-07-01	21.100	21.170	20.620	20.870	14.757	17,044,190
2025-06-30	21.010	21.370	20.700	21.330	15.083	24,689,938
2025-06-27	23.900	25.150	21.880	21.880	15.354	44,453,248
2025-06-26	22.100	22.940	21.920	22.660	15.901	20,142,584
2025-06-25	21.810	22.220	21.600	22.200	15.578	13,029,800
2025-06-24	21.170	21.990	20.880	21.880	15.354	14,697,088
2025-06-23	21.100	21.280	20.380	20.730	14.547	14,295,232
2025-06-20	21.450	21.750	21.050	21.630	15.178	9,287,026
2025-06-19	21.680	21.980	21.260	21.500	15.087	8,517,418
2025-06-18	21.510	21.890	21.290	21.680	15.213	9,000,852
2025-06-17	21.280	21.660	21.100	21.560	15.129	10,438,036
2025-06-16	21.010	21.790	20.600	21.250	14.912	13,002,080
2025-06-13	20.760	20.850	20.250	20.380	14.301	4,656,960
2025-06-12	20.850	21.080	20.640	20.930	14.687	4,489,800
2025-06-11	20.800	21.080	20.650	20.840	14.624	6,712,160
2025-06-10	20.800	21.060	20.180	20.490	14.378	4,956,140
2025-06-09	20.900	21.160	20.730	20.880	14.652	5,288,220
2025-06-06	20.680	20.920	20.400	20.840	14.624	5,127,038
2025-06-05	20.600	20.760	20.310	20.690	14.519	3,715,180
2025-06-04	20.600	20.990	20.390	20.590	14.448	5,510,540
2025-06-03	20.360	20.640	19.950	20.570	14.434	6,116,041
2025-05-30	20.660	20.700	19.930	20.090	14.097	6,112,960
2025-05-29	20.530	21.300	20.390	20.790	14.589	7,001,540
2025-05-28	20.840	21.110	20.450	20.650	14.490	5,440,624
2025-05-27	20.940	21.060	20.530	20.770	14.575	5,046,524
2025-05-26	20.900	21.100	20.680	20.910	14.673	5,293,258
2025-05-23	21.190	21.210	20.730	20.800	14.596	11,199,356
2025-05-22	22.300	22.480	21.060	21.200	14.876	20,145,886
2025-05-21	22.370	22.850	21.900	22.640	15.887	15,456,390
2025-05-20	22.140	22.740	21.500	22.640	15.887	15,914,778
2025-05-19	21.750	22.730	21.210	22.190	15.571	16,745,008
2025-05-16	21.430	22.120	21.000	21.730	15.248	10,201,324
2025-05-15	21.130	22.410	20.780	21.300	14.947	12,783,622
2025-05-14	21.350	21.680	20.980	21.170	14.855	6,495,020
2025-05-13	21.760	21.940	21.290	21.340	14.975	7,674,688
2025-05-12	21.510	22.390	21.510	21.620	15.171	10,440,276
2025-05-09	21.340	22.020	21.150	21.340	14.975	8,853,628
2025-05-08	20.560	21.580	20.560	21.480	15.073	8,793,456
2025-05-07	20.990	21.150	20.510	20.800	14.596	9,591,223
2025-05-06	20.880	20.990	20.280	20.840	14.624	13,241,060
2025-04-30	19.620	20.080	19.520	20.020	14.048	6,274,426
2025-04-29	18.960	19.640	18.850	19.620	13.768	6,945,456
2025-04-28	19.170	19.300	18.710	18.900	13.262	6,738,919
2025-04-25	18.580	18.890	18.410	18.720	13.136	5,721,100

← NewerPage 6 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.