Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.920	13.920	13.420	13.520	13.357	5,218,500
2024-07-29	14.130	14.220	13.800	13.890	13.723	3,501,543
2024-07-26	14.170	14.450	14.000	14.110	13.940	4,906,035
2024-07-25	13.980	14.800	13.910	14.180	14.009	5,962,577
2024-07-24	14.270	14.460	13.980	14.040	13.871	5,952,777
2024-07-23	14.050	14.970	14.050	14.420	14.246	6,981,471
2024-07-22	14.060	14.430	14.060	14.180	14.009	4,569,263
2024-07-19	13.750	14.330	13.750	14.120	13.950	8,646,435
2024-07-18	13.240	14.500	13.060	14.050	13.881	9,560,107
2024-07-17	13.250	13.530	13.060	13.330	13.169	5,101,614
2024-07-16	12.900	13.580	12.810	13.460	13.298	5,632,060
2024-07-15	13.300	13.450	12.700	12.940	12.784	6,870,123
2024-07-12	12.700	13.270	12.630	12.960	12.804	5,659,502
2024-07-11	12.050	12.630	12.050	12.630	12.478	3,993,628
2024-07-10	12.000	12.190	11.840	11.870	11.727	1,615,830
2024-07-09	11.750	12.140	11.630	12.050	11.905	2,316,933
2024-07-08	12.170	12.170	11.760	11.850	11.707	2,227,903
2024-07-05	11.940	12.260	11.830	12.200	12.053	2,493,967
2024-07-04	12.240	12.600	11.920	11.920	11.776	3,535,948
2024-07-03	12.190	12.400	12.020	12.270	12.122	3,438,204
2024-07-02	12.270	12.380	12.100	12.120	11.974	2,500,354
2024-07-01	12.230	12.550	12.050	12.390	12.241	3,278,300
2024-06-28	12.430	12.660	12.190	12.230	12.083	2,527,444
2024-06-27	12.540	12.680	12.350	12.430	12.280	2,372,621
2024-06-26	12.440	12.600	12.240	12.580	12.429	2,165,346
2024-06-25	12.550	12.720	12.300	12.440	12.290	2,474,000
2024-06-24	12.810	12.890	12.430	12.490	12.340	2,478,866
2024-06-21	12.950	13.080	12.740	12.890	12.735	2,884,940
2024-06-20	13.350	13.500	12.790	12.950	12.794	3,566,730
2024-06-19	13.630	13.680	13.300	13.340	13.179	2,605,859
2024-06-18	13.290	14.280	13.280	13.690	13.456	5,347,735
2024-06-17	13.880	13.880	13.250	13.280	13.053	3,709,900
2024-06-14	13.860	13.980	13.590	13.860	13.623	1,696,100
2024-06-13	13.770	14.160	13.770	13.860	13.623	2,559,100
2024-06-12	13.950	14.150	13.670	13.740	13.505	2,886,030
2024-06-11	14.030	14.140	13.850	14.100	13.859	1,817,128
2024-06-07	14.030	14.290	13.770	14.170	13.928	2,946,184
2024-06-06	14.200	14.630	13.790	13.880	13.643	4,757,970
2024-06-05	14.350	14.510	14.200	14.200	13.957	3,074,700
2024-06-04	14.850	14.900	14.390	14.470	14.223	3,765,700
2024-06-03	14.790	15.010	14.500	14.900	14.645	4,351,300
2024-05-31	14.680	15.100	14.470	14.880	14.626	4,937,200
2024-05-30	14.650	14.910	14.570	14.800	14.547	3,251,300
2024-05-29	14.990	15.280	14.720	14.780	14.527	4,799,366
2024-05-28	14.800	15.250	14.680	14.950	14.694	5,107,200
2024-05-27	14.850	14.980	14.380	14.880	14.626	4,730,913
2024-05-24	14.550	14.960	14.390	14.730	14.478	5,459,843
2024-05-23	14.720	15.120	14.530	14.710	14.459	7,423,718
2024-05-22	14.170	15.150	14.170	15.020	14.763	7,849,530
2024-05-21	14.600	14.680	14.280	14.350	14.105	3,600,798
2024-05-20	13.890	14.610	13.630	14.560	14.311	9,536,641
2024-05-17	14.570	14.600	13.480	13.760	13.525	12,817,473
2024-05-16	14.660	14.940	14.560	14.560	14.311	7,273,735
2024-05-15	15.430	16.480	14.770	14.840	14.586	10,219,350
2024-05-14	15.400	15.400	14.980	15.120	14.862	7,727,000
2024-05-13	15.430	15.710	14.990	15.310	15.048	12,014,980
2024-05-10	15.000	15.500	14.680	15.430	15.166	16,212,261
2024-05-09	13.900	15.300	13.850	15.120	14.862	18,731,188
2024-05-08	13.410	14.170	13.410	13.910	13.672	8,358,981
2024-05-07	13.200	13.650	13.200	13.590	13.358	3,945,101

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2024-06-19	0.0700 CNY
2022-06-17	0.1500 CNY
2021-06-17	0.1500 CNY
2020-06-15	0.1500 CNY
2019-06-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.