TianJin JinRong TianYu Precision Machinery Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.560 | 19.830 | 19.320 | 19.600 | 13.754 | 8,621,958 |
| 2024-10-25 | 19.070 | 19.580 | 19.070 | 19.450 | 13.648 | 7,810,894 |
| 2024-10-24 | 19.090 | 19.480 | 18.950 | 18.970 | 13.312 | 5,834,556 |
| 2024-10-23 | 19.590 | 19.590 | 19.100 | 19.150 | 13.438 | 9,396,219 |
| 2024-10-22 | 19.160 | 19.860 | 19.100 | 19.590 | 13.747 | 12,342,503 |
| 2024-10-21 | 18.570 | 19.670 | 18.570 | 19.290 | 13.536 | 15,442,298 |
| 2024-10-18 | 18.590 | 19.500 | 18.310 | 19.050 | 13.368 | 18,631,845 |
| 2024-10-17 | 17.450 | 19.850 | 17.270 | 18.720 | 13.136 | 17,337,503 |
| 2024-10-16 | 17.330 | 17.700 | 17.050 | 17.180 | 12.055 | 6,037,591 |
| 2024-10-15 | 17.630 | 18.130 | 17.300 | 17.620 | 12.364 | 8,679,748 |
| 2024-10-14 | 17.150 | 17.800 | 16.750 | 17.630 | 12.371 | 6,743,150 |
| 2024-10-11 | 18.440 | 18.440 | 16.850 | 17.110 | 12.006 | 9,148,916 |
| 2024-10-10 | 18.400 | 19.120 | 18.060 | 18.200 | 12.771 | 9,255,398 |
| 2024-10-09 | 20.500 | 20.500 | 18.180 | 18.180 | 12.757 | 13,983,088 |
| 2024-10-08 | 22.920 | 23.000 | 20.010 | 21.480 | 15.073 | 17,608,715 |
| 2024-09-30 | 18.300 | 19.970 | 17.500 | 19.590 | 13.747 | 14,510,783 |
| 2024-09-27 | 16.400 | 17.660 | 16.270 | 17.270 | 12.119 | 9,080,995 |
| 2024-09-26 | 15.520 | 16.120 | 15.520 | 16.110 | 11.305 | 4,350,080 |
| 2024-09-25 | 15.720 | 16.000 | 15.550 | 15.620 | 10.961 | 4,528,972 |
| 2024-09-24 | 15.140 | 15.510 | 14.960 | 15.510 | 10.884 | 3,495,212 |
| 2024-09-23 | 15.200 | 15.280 | 14.920 | 15.080 | 10.582 | 1,708,513 |
| 2024-09-20 | 15.400 | 15.500 | 15.080 | 15.180 | 10.652 | 1,923,040 |
| 2024-09-19 | 15.020 | 15.590 | 15.020 | 15.370 | 10.785 | 2,927,820 |
| 2024-09-18 | 15.050 | 15.130 | 14.740 | 15.020 | 10.540 | 1,957,984 |
| 2024-09-13 | 15.440 | 15.550 | 15.050 | 15.050 | 10.561 | 2,205,000 |
| 2024-09-12 | 15.770 | 15.940 | 15.420 | 15.430 | 10.827 | 1,964,620 |
| 2024-09-11 | 15.680 | 15.930 | 15.610 | 15.790 | 11.080 | 1,514,240 |
| 2024-09-10 | 15.850 | 15.870 | 15.530 | 15.820 | 11.101 | 1,629,880 |
| 2024-09-09 | 15.680 | 15.850 | 15.380 | 15.730 | 11.038 | 2,260,020 |
| 2024-09-06 | 16.230 | 16.270 | 15.680 | 15.680 | 11.003 | 3,028,900 |
| 2024-09-05 | 16.200 | 16.320 | 16.000 | 16.240 | 11.396 | 2,651,096 |
| 2024-09-04 | 16.010 | 16.210 | 15.760 | 16.110 | 11.305 | 2,790,480 |
| 2024-09-03 | 15.910 | 16.300 | 15.800 | 16.120 | 11.312 | 2,880,360 |
| 2024-09-02 | 16.450 | 16.640 | 15.870 | 15.940 | 11.185 | 4,122,580 |
| 2024-08-30 | 16.080 | 16.720 | 15.920 | 16.430 | 11.529 | 4,692,340 |
| 2024-08-29 | 16.180 | 16.410 | 15.800 | 16.120 | 11.312 | 3,488,312 |
| 2024-08-28 | 16.110 | 16.470 | 15.910 | 16.180 | 11.354 | 2,560,320 |
| 2024-08-27 | 16.510 | 16.590 | 16.000 | 16.060 | 11.270 | 2,605,036 |
| 2024-08-26 | 16.300 | 16.580 | 16.100 | 16.510 | 11.585 | 2,375,688 |
| 2024-08-23 | 16.320 | 16.480 | 15.900 | 16.180 | 11.354 | 3,174,556 |
| 2024-08-22 | 16.700 | 16.900 | 16.330 | 16.350 | 11.473 | 3,105,200 |
| 2024-08-21 | 16.360 | 16.800 | 16.280 | 16.660 | 11.691 | 3,549,980 |
| 2024-08-20 | 16.620 | 16.780 | 16.200 | 16.360 | 11.480 | 3,710,420 |
| 2024-08-19 | 17.300 | 17.350 | 16.600 | 16.630 | 11.670 | 3,612,700 |
| 2024-08-16 | 17.360 | 17.550 | 17.220 | 17.230 | 12.091 | 3,594,528 |
| 2024-08-15 | 17.130 | 17.350 | 16.900 | 17.270 | 12.119 | 3,540,740 |
| 2024-08-14 | 16.970 | 17.180 | 16.920 | 17.130 | 12.020 | 2,449,580 |
| 2024-08-13 | 16.820 | 16.990 | 16.450 | 16.990 | 11.922 | 3,727,697 |
| 2024-08-12 | 17.000 | 17.300 | 16.690 | 16.980 | 11.915 | 2,609,880 |
| 2024-08-09 | 17.020 | 17.350 | 16.990 | 17.000 | 11.929 | 2,443,985 |
| 2024-08-08 | 17.260 | 17.420 | 16.710 | 17.020 | 11.943 | 3,864,448 |
| 2024-08-07 | 17.210 | 17.560 | 17.200 | 17.420 | 12.224 | 3,336,125 |
| 2024-08-06 | 17.450 | 17.650 | 17.100 | 17.220 | 12.084 | 3,620,400 |
| 2024-08-05 | 17.900 | 18.170 | 17.120 | 17.120 | 12.013 | 5,948,086 |
| 2024-08-02 | 18.550 | 19.190 | 18.020 | 18.030 | 12.652 | 5,635,560 |
| 2024-08-01 | 18.600 | 18.990 | 18.450 | 18.670 | 13.101 | 6,471,081 |
| 2024-07-31 | 17.480 | 18.750 | 17.400 | 18.650 | 13.087 | 8,590,624 |
| 2024-07-30 | 17.960 | 17.960 | 17.390 | 17.550 | 12.315 | 5,489,820 |
| 2024-07-29 | 17.970 | 18.290 | 17.880 | 17.960 | 12.603 | 8,887,480 |
| 2024-07-26 | 17.800 | 19.490 | 17.800 | 18.860 | 13.234 | 8,812,750 |
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.