TianJin JinRong TianYu Precision Machinery Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.900	18.000	17.500	17.850	12.526	2,545,368
2025-01-20	17.680	17.960	17.500	17.830	12.512	2,847,460
2025-01-17	17.520	17.620	17.300	17.520	12.294	2,703,260
2025-01-16	17.680	17.730	17.310	17.490	12.273	3,191,580
2025-01-15	17.700	17.930	17.460	17.510	12.287	2,585,072
2025-01-14	16.840	17.740	16.840	17.740	12.448	4,348,960
2025-01-13	16.540	17.150	16.140	16.840	11.817	2,569,392
2025-01-10	17.130	17.480	16.550	16.670	11.698	3,247,860
2025-01-09	17.090	17.420	16.900	17.240	12.098	2,607,500
2025-01-08	17.240	17.320	16.560	17.190	12.063	3,339,140
2025-01-07	17.130	17.380	16.720	17.290	12.133	4,020,380
2025-01-06	16.560	17.390	15.900	17.220	12.084	6,352,640
2025-01-03	17.420	17.870	16.560	16.600	11.648	4,843,860
2025-01-02	18.000	18.200	17.110	17.370	12.189	3,742,200
2024-12-31	18.790	18.930	18.030	18.040	12.659	3,887,240
2024-12-30	18.800	19.150	18.250	18.750	13.157	3,582,180
2024-12-27	19.220	19.320	18.870	18.920	13.276	3,101,560
2024-12-26	18.460	19.230	18.450	19.040	13.361	3,734,780
2024-12-25	19.190	19.210	18.200	18.570	13.031	3,491,964
2024-12-24	18.860	19.450	18.720	19.080	13.389	3,615,696
2024-12-23	20.000	20.000	18.610	18.710	13.129	5,033,280
2024-12-20	19.280	19.950	19.110	19.800	13.894	4,564,420
2024-12-19	19.080	19.360	18.820	19.250	13.508	3,266,340
2024-12-18	19.250	19.500	18.600	19.270	13.522	4,073,328
2024-12-17	20.020	20.070	19.050	19.150	13.438	5,196,730
2024-12-16	20.390	20.390	19.850	20.020	14.048	4,325,622
2024-12-13	20.760	20.760	20.200	20.280	14.231	5,892,824
2024-12-12	20.910	21.050	20.400	20.760	14.568	6,827,660
2024-12-11	20.580	21.090	20.250	20.910	14.673	9,458,624
2024-12-10	21.350	21.580	20.740	20.820	14.610	14,101,948
2024-12-09	20.300	21.990	20.080	20.800	14.596	17,508,540
2024-12-06	20.440	20.560	19.710	20.130	14.126	11,084,416
2024-12-05	20.000	21.300	19.800	20.590	14.448	14,801,836
2024-12-04	19.700	20.810	19.510	19.920	13.978	10,305,988
2024-12-03	19.610	19.830	19.450	19.720	13.838	4,914,807
2024-12-02	19.330	19.700	19.260	19.600	13.754	4,668,860
2024-11-29	18.640	19.360	18.500	19.230	13.494	5,759,852
2024-11-28	18.700	19.040	18.600	18.740	13.150	4,078,200
2024-11-27	18.410	18.820	17.780	18.740	13.150	4,382,980
2024-11-26	19.120	19.140	18.460	18.540	13.010	3,551,240
2024-11-25	18.390	19.090	18.390	19.080	13.389	5,010,740
2024-11-22	19.600	19.630	18.400	18.460	12.954	5,958,764
2024-11-21	19.600	19.950	19.190	19.620	13.768	6,275,752
2024-11-20	19.380	19.980	19.310	19.900	13.964	7,657,300
2024-11-19	18.640	19.350	18.620	19.350	13.578	5,382,949
2024-11-18	19.400	19.600	18.450	18.640	13.080	6,747,300
2024-11-15	19.750	20.260	19.310	19.350	13.578	10,445,164
2024-11-14	20.200	21.440	19.960	19.960	14.006	17,803,524
2024-11-13	19.920	20.180	19.470	20.120	14.119	6,537,580
2024-11-12	20.500	20.640	19.880	20.080	14.091	8,617,952
2024-11-11	19.870	20.410	19.780	20.400	14.315	8,397,312
2024-11-08	20.160	20.320	19.780	19.860	13.936	8,871,408
2024-11-07	19.450	20.030	19.390	19.920	13.978	9,133,684
2024-11-06	19.700	19.900	19.280	19.440	13.641	9,793,728
2024-11-05	19.060	19.740	18.770	19.730	13.845	10,124,268
2024-11-04	18.060	19.180	18.060	19.060	13.375	6,767,481
2024-11-01	19.190	19.470	18.180	18.250	12.806	9,555,140
2024-10-31	19.360	19.630	18.980	19.410	13.620	9,392,902
2024-10-30	19.520	19.700	18.800	19.360	13.585	13,061,258
2024-10-29	19.900	20.950	19.750	20.160	14.147	19,118,944

← NewerPage 8 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.