Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.550	16.560	15.970	16.060	15.785	8,004,214
2024-01-25	17.050	17.330	16.000	16.570	16.287	14,800,946
2024-01-24	17.570	18.200	16.580	17.260	16.965	8,698,511
2024-01-23	16.380	18.240	16.280	17.590	17.289	15,070,656
2024-01-22	17.790	18.480	16.270	16.580	16.297	13,235,467
2024-01-19	18.760	19.390	17.830	17.880	17.574	13,982,429
2024-01-18	17.900	18.420	17.540	18.300	17.987	8,966,961
2024-01-17	18.130	18.600	17.790	18.000	17.692	8,599,800
2024-01-16	18.190	18.680	17.760	18.210	17.899	7,286,822
2024-01-15	18.300	18.650	18.000	18.300	17.987	8,188,466
2024-01-12	18.690	19.300	18.300	18.370	18.056	13,789,743
2024-01-11	17.830	19.200	17.730	18.910	18.587	18,568,462
2024-01-10	16.920	18.680	16.690	18.180	17.869	18,676,612
2024-01-09	16.460	17.280	16.360	17.030	16.739	9,831,030
2024-01-08	16.650	16.830	16.420	16.480	16.198	5,692,477
2024-01-05	17.400	17.650	16.550	16.660	16.375	11,233,855
2024-01-04	17.480	17.640	17.120	17.530	17.230	6,944,369
2024-01-03	17.590	17.660	17.080	17.500	17.201	9,903,825
2024-01-02	17.820	18.100	17.330	17.760	17.456	13,689,744
2023-12-29	17.430	18.480	17.400	17.740	17.437	21,902,543
2023-12-28	16.480	17.940	16.000	17.610	17.309	25,383,023
2023-12-27	16.550	16.840	16.210	16.400	16.120	13,562,696
2023-12-26	16.710	17.490	16.210	16.910	16.621	14,812,811
2023-12-25	17.320	17.800	16.620	16.940	16.650	16,396,258
2023-12-22	16.580	18.290	16.160	17.070	16.778	30,345,874
2023-12-21	15.550	17.050	15.140	16.800	16.513	26,161,213
2023-12-20	15.680	15.990	15.400	15.910	15.638	15,770,435
2023-12-19	15.250	16.230	15.040	15.630	15.363	19,364,514
2023-12-18	15.470	16.100	15.230	15.260	14.999	23,281,498
2023-12-15	14.830	15.950	14.680	15.950	15.677	21,267,648
2023-12-14	13.820	15.100	13.820	14.500	14.252	15,453,858
2023-12-13	14.050	14.120	13.800	13.810	13.574	4,341,138
2023-12-12	14.440	14.530	13.950	14.050	13.810	6,138,838
2023-12-11	14.330	14.590	14.200	14.460	14.213	4,107,946
2023-12-08	14.490	14.750	14.330	14.380	14.134	4,467,800
2023-12-07	14.660	14.730	14.380	14.460	14.213	3,849,661
2023-12-06	14.370	14.870	14.330	14.720	14.468	4,657,800
2023-12-05	14.920	14.990	14.570	14.570	14.321	4,258,485
2023-12-04	15.190	15.190	14.900	15.020	14.763	5,331,737
2023-12-01	15.340	15.570	15.060	15.210	14.950	5,000,603
2023-11-30	15.650	15.780	15.220	15.410	15.147	6,632,400
2023-11-29	15.550	15.990	15.480	15.730	15.461	11,839,023
2023-11-28	14.790	16.180	14.790	15.930	15.658	24,988,520
2023-11-27	14.500	14.900	14.470	14.780	14.527	7,219,839
2023-11-24	14.820	14.930	14.460	14.500	14.252	4,862,087
2023-11-23	14.640	14.910	14.590	14.820	14.567	6,227,801
2023-11-22	14.830	14.960	14.500	14.700	14.449	6,871,830
2023-11-21	15.050	15.230	14.750	14.820	14.567	8,344,867
2023-11-20	14.670	15.040	14.670	14.930	14.675	10,635,340
2023-11-17	14.800	14.960	14.650	14.870	14.616	12,144,216
2023-11-16	15.520	15.700	14.880	14.950	14.694	30,822,771
2023-11-15	14.320	15.430	14.320	15.430	15.166	19,667,083
2023-11-14	13.910	14.660	13.860	14.030	13.790	15,968,859
2023-11-13	13.310	14.140	13.260	13.750	13.515	14,557,939
2023-11-10	13.060	13.510	13.000	13.350	13.122	7,317,601
2023-11-09	13.160	13.350	13.150	13.200	12.974	3,702,000
2023-11-08	13.200	13.350	13.150	13.250	13.024	3,473,930
2023-11-07	13.330	13.350	13.080	13.230	13.004	3,654,210
2023-11-06	13.050	13.360	13.050	13.340	13.112	5,003,819
2023-11-03	12.620	13.030	12.620	12.930	12.709	4,334,300

← NewerPage 12 of 21 · 1,212 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.