TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	18.430	18.800	18.130	18.470	12.961	7,114,940
2025-04-23	18.060	18.400	17.900	18.400	12.912	6,052,200
2025-04-22	17.900	18.070	17.630	17.790	12.484	5,592,720
2025-04-21	17.380	17.950	17.300	17.880	12.547	3,817,660
2025-04-18	17.350	17.700	17.250	17.500	12.280	3,189,200
2025-04-17	17.530	17.860	17.420	17.500	12.280	3,816,400
2025-04-16	18.150	18.290	17.350	17.680	12.406	5,271,140
2025-04-15	18.240	18.550	18.060	18.370	12.891	3,869,880
2025-04-14	18.340	18.680	18.050	18.300	12.841	5,511,100
2025-04-11	17.400	18.080	17.290	17.910	12.568	4,739,896
2025-04-10	17.420	18.080	17.400	17.420	12.224	6,871,704
2025-04-09	16.000	17.050	14.850	16.940	11.887	9,822,120
2025-04-08	16.550	17.470	15.930	16.380	11.494	8,524,600
2025-04-07	18.000	19.000	15.880	15.930	11.178	10,066,026
2025-04-03	20.190	20.600	19.600	19.850	13.929	4,877,012
2025-04-02	20.400	20.880	20.260	20.480	14.371	4,242,084
2025-04-01	20.610	21.080	20.460	20.560	14.427	5,622,790
2025-03-31	20.280	20.650	19.670	20.410	14.322	6,091,232
2025-03-28	20.710	20.900	20.280	20.280	14.231	3,979,892
2025-03-27	21.180	21.180	20.580	20.710	14.533	5,750,780
2025-03-26	20.550	21.550	20.510	21.200	14.876	6,744,640
2025-03-25	20.850	21.160	20.380	20.650	14.490	5,017,320
2025-03-24	21.640	21.780	20.220	20.910	14.673	7,701,064
2025-03-21	22.350	22.350	21.580	21.610	15.164	8,149,092
2025-03-20	22.540	22.640	22.220	22.420	15.732	8,795,200
2025-03-19	22.880	23.110	22.310	22.670	15.908	13,852,126
2025-03-18	22.120	23.250	21.900	22.970	16.118	15,242,892
2025-03-17	21.530	22.300	21.500	22.100	15.508	9,439,892
2025-03-14	21.410	21.700	21.200	21.650	15.192	7,150,080
2025-03-13	21.800	21.990	21.040	21.350	14.982	8,540,303
2025-03-12	21.770	22.400	21.770	22.000	15.438	10,083,402
2025-03-11	21.630	22.050	21.360	21.750	15.262	10,200,092
2025-03-10	21.980	22.570	21.500	22.110	15.515	14,263,965
2025-03-07	21.090	22.350	20.750	21.930	15.389	19,059,983
2025-03-06	21.100	21.420	20.950	21.230	14.897	13,343,206
2025-03-05	20.630	21.100	20.630	21.090	14.799	15,899,716
2025-03-04	20.490	21.180	20.260	20.750	14.561	17,475,206
2025-03-03	22.890	23.200	21.000	21.200	14.876	29,903,710
2025-02-28	25.680	25.680	22.550	23.840	16.729	41,282,759
2025-02-27	21.400	21.900	20.880	21.400	15.017	11,046,952
2025-02-26	21.740	21.920	21.220	21.560	15.129	13,474,575
2025-02-25	20.990	21.860	20.750	21.530	15.108	14,993,552
2025-02-24	20.650	21.250	20.300	21.200	14.876	10,247,328
2025-02-21	20.390	20.780	20.200	20.660	14.497	7,975,800
2025-02-20	20.050	20.740	19.860	20.580	14.441	8,591,774
2025-02-19	19.420	20.110	19.420	20.080	14.091	7,310,324
2025-02-18	19.810	20.490	19.500	19.580	13.740	8,416,268
2025-02-17	19.540	19.880	19.450	19.840	13.922	5,475,764
2025-02-14	19.400	19.880	19.400	19.540	13.712	4,663,178
2025-02-13	20.050	20.090	19.490	19.510	13.690	6,233,920
2025-02-12	19.630	20.470	19.340	20.050	14.069	10,635,067
2025-02-11	19.410	19.860	19.160	19.670	13.803	8,944,371
2025-02-10	19.430	19.580	19.110	19.500	13.684	11,065,852
2025-02-07	19.140	20.300	18.990	19.840	13.922	14,064,622
2025-02-06	18.610	19.040	18.260	19.040	13.361	5,759,080
2025-02-05	18.250	18.560	18.250	18.390	12.905	4,393,060
2025-01-27	18.740	18.930	18.170	18.210	12.778	5,609,520
2025-01-24	18.480	18.940	18.460	18.750	13.157	8,642,900
2025-01-23	18.880	19.830	18.830	18.850	13.227	15,945,944
2025-01-22	17.780	19.190	17.560	18.510	12.989	9,366,840

← NewerPage 7 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.