Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.370	13.580	13.200	13.380	13.151	3,428,792
2024-04-30	13.280	13.400	13.030	13.180	12.955	3,517,515
2024-04-29	12.800	13.440	12.800	13.320	13.092	6,234,360
2024-04-26	12.790	13.030	12.750	12.820	12.601	6,395,134
2024-04-25	13.130	13.130	12.670	12.760	12.542	5,889,859
2024-04-24	13.190	13.320	12.990	13.240	13.014	4,787,100
2024-04-23	12.700	13.230	12.650	13.190	12.965	5,082,900
2024-04-22	12.500	12.850	12.240	12.600	12.385	3,421,700
2024-04-19	12.460	12.630	12.200	12.500	12.286	3,652,159
2024-04-18	12.550	12.790	12.220	12.530	12.316	3,712,000
2024-04-17	11.800	12.600	11.800	12.570	12.355	5,746,500
2024-04-16	12.650	12.770	11.580	11.580	11.382	7,142,050
2024-04-15	13.300	13.350	12.430	12.750	12.532	6,134,552
2024-04-12	13.790	13.790	13.200	13.250	13.024	3,598,863
2024-04-11	13.150	13.810	13.090	13.600	13.368	4,868,738
2024-04-10	13.500	13.980	13.240	13.350	13.122	7,331,822
2024-04-09	13.450	13.640	13.330	13.450	13.220	2,589,100
2024-04-08	13.980	13.980	13.420	13.450	13.220	3,394,997
2024-04-03	14.130	14.180	13.790	14.000	13.761	2,605,628
2024-04-02	14.500	14.500	14.000	14.130	13.888	3,302,563
2024-04-01	14.130	14.590	14.110	14.490	14.242	3,481,781
2024-03-29	13.740	14.130	13.740	14.130	13.888	2,027,100
2024-03-28	13.800	14.000	13.640	13.740	13.505	2,977,973
2024-03-27	14.280	14.330	13.650	13.680	13.446	3,068,439
2024-03-26	14.100	14.380	13.980	14.330	14.085	3,678,703
2024-03-25	14.880	14.880	14.250	14.270	14.026	5,536,200
2024-03-22	15.420	15.420	14.760	14.880	14.626	5,429,766
2024-03-21	16.250	16.250	15.380	15.500	15.235	7,625,195
2024-03-20	15.900	16.380	15.860	16.000	15.727	4,332,289
2024-03-19	15.820	16.250	15.790	16.000	15.727	6,199,464
2024-03-18	15.600	15.980	15.400	15.970	15.697	5,695,253
2024-03-15	15.680	15.790	15.280	15.600	15.333	4,330,530
2024-03-14	15.860	15.900	15.430	15.700	15.432	3,809,436
2024-03-13	15.870	16.050	15.730	15.840	15.569	4,143,073
2024-03-12	16.200	16.200	15.610	15.930	15.658	8,023,003
2024-03-11	15.280	16.480	15.240	16.260	15.982	10,970,153
2024-03-08	14.620	15.530	14.620	15.350	15.088	9,542,944
2024-03-07	15.300	15.360	14.620	14.620	14.370	6,570,584
2024-03-06	14.690	15.780	14.650	15.410	15.147	6,963,096
2024-03-05	15.000	15.190	14.660	14.730	14.478	6,040,799
2024-03-04	15.500	15.560	15.100	15.200	14.940	4,722,200
2024-03-01	15.550	15.680	15.050	15.310	15.048	5,982,069
2024-02-29	14.780	15.510	14.610	15.470	15.206	5,094,326
2024-02-28	15.900	16.550	14.850	14.850	14.596	7,209,823
2024-02-27	15.700	15.900	15.300	15.900	15.628	3,162,965
2024-02-26	16.260	16.280	15.530	15.600	15.333	6,176,923
2024-02-23	15.340	16.190	15.280	16.000	15.727	8,979,166
2024-02-22	14.690	16.200	14.690	15.570	15.304	7,694,258
2024-02-21	14.360	15.180	14.190	14.770	14.518	6,367,745
2024-02-20	14.750	14.750	14.150	14.500	14.252	4,735,296
2024-02-19	14.450	15.010	14.250	14.750	14.498	6,316,975
2024-02-08	12.810	14.320	12.720	14.320	14.075	9,122,547
2024-02-07	13.250	13.760	12.820	13.020	12.797	9,188,704
2024-02-06	12.200	13.760	11.570	13.170	12.945	10,039,671
2024-02-05	13.910	13.920	12.850	12.850	12.630	10,225,311
2024-02-02	14.190	15.000	13.880	14.280	14.036	8,926,007
2024-02-01	13.860	14.830	13.530	14.380	14.134	7,844,270
2024-01-31	14.920	14.920	13.850	13.870	13.633	6,227,742
2024-01-30	14.530	15.700	14.530	14.920	14.665	8,344,252
2024-01-29	16.000	16.000	14.720	14.750	14.498	10,580,557

← NewerPage 11 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.