Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.750	15.750	15.400	15.460	15.196	4,824,404
2023-08-01	16.060	16.140	15.530	15.730	15.461	7,588,512
2023-07-31	16.030	16.360	16.010	16.160	15.884	5,059,660
2023-07-28	16.340	16.360	15.880	16.080	15.805	7,811,067
2023-07-27	16.000	17.280	16.000	16.460	16.179	12,329,540
2023-07-26	16.330	16.410	16.030	16.120	15.844	4,371,000
2023-07-25	16.160	16.390	16.160	16.330	16.051	5,101,855
2023-07-24	16.670	16.770	16.050	16.060	15.785	8,940,200
2023-07-21	16.660	17.480	16.260	16.770	16.483	11,239,241
2023-07-20	17.170	17.420	16.600	16.670	16.385	9,595,111
2023-07-19	17.330	17.330	16.900	17.070	16.778	5,437,789
2023-07-18	17.840	17.970	17.170	17.210	16.916	9,003,939
2023-07-17	17.430	17.770	17.160	17.690	17.388	8,110,382
2023-07-14	18.250	18.250	17.790	17.820	17.515	9,505,091
2023-07-13	18.620	18.850	18.070	18.260	17.948	13,919,238
2023-07-12	18.270	19.200	18.020	18.510	18.194	22,327,098
2023-07-11	18.400	18.650	17.960	18.300	17.987	20,887,124
2023-07-10	16.610	18.270	16.610	18.270	17.958	18,286,138
2023-07-07	16.780	16.940	16.530	16.610	16.326	5,126,448
2023-07-06	17.260	17.340	16.840	16.950	16.660	7,438,972
2023-07-05	17.550	17.800	17.080	17.150	16.857	10,630,450
2023-07-04	17.730	18.090	17.430	17.580	17.280	21,548,924
2023-07-03	16.950	18.690	16.930	18.010	17.702	33,758,618
2023-06-30	16.550	17.070	16.440	16.990	16.700	7,821,733
2023-06-29	16.210	16.890	16.100	16.610	16.326	8,221,191
2023-06-28	16.050	16.190	15.650	16.180	15.903	5,793,328
2023-06-27	15.990	16.390	15.850	16.120	15.844	4,574,718
2023-06-26	15.940	16.210	15.780	15.830	15.559	5,348,793
2023-06-21	16.510	16.680	16.050	16.080	15.805	5,566,500
2023-06-20	16.870	16.990	16.530	16.550	16.267	6,966,120
2023-06-19	16.800	17.250	16.770	16.910	16.621	7,188,054
2023-06-16	17.200	17.290	16.890	16.960	16.670	10,125,957
2023-06-15	16.340	17.270	16.240	17.200	16.906	12,974,650
2023-06-14	16.220	16.590	16.010	16.400	16.120	8,899,357
2023-06-13	16.000	16.380	15.880	16.220	15.943	6,847,899
2023-06-12	15.900	16.150	15.700	16.040	15.766	5,951,554
2023-06-09	15.880	16.060	15.690	15.980	15.707	6,894,918
2023-06-08	16.000	16.300	15.740	15.850	15.579	8,084,709
2023-06-07	16.920	17.000	16.020	16.130	15.854	13,008,449
2023-06-06	18.100	18.110	16.950	17.010	16.719	14,893,249
2023-06-05	18.610	18.740	18.000	18.100	17.791	9,103,279
2023-06-02	18.390	18.800	18.200	18.560	18.243	9,195,136
2023-06-01	18.130	18.550	17.660	18.330	18.017	10,724,210
2023-05-31	18.290	18.590	18.060	18.220	17.909	8,779,530
2023-05-30	18.970	19.360	18.060	18.460	18.144	14,923,035
2023-05-29	19.410	19.550	18.800	19.000	18.675	13,048,166
2023-05-26	20.320	20.490	19.270	19.630	19.294	16,916,273
2023-05-25	19.400	21.300	19.310	20.280	19.933	33,582,299
2023-05-24	17.790	19.620	17.700	19.620	19.285	19,713,901
2023-05-23	18.170	18.460	17.720	17.840	17.535	7,808,362
2023-05-22	18.110	18.720	17.880	18.190	17.879	8,777,918
2023-05-19	18.600	18.730	18.210	18.260	17.948	8,611,600
2023-05-18	19.300	19.600	18.700	18.810	18.488	12,224,273
2023-05-17	19.230	19.700	18.950	19.130	18.803	20,433,930
2023-05-16	18.550	20.350	18.530	19.660	19.324	34,740,219
2023-05-15	18.410	18.500	17.230	18.500	18.184	18,413,565
2023-05-12	17.990	17.990	17.420	17.460	17.162	3,719,339
2023-05-11	17.730	18.420	17.700	17.930	17.624	7,115,827
2023-05-10	17.170	17.940	16.930	17.910	17.604	8,697,832
2023-05-09	17.860	17.880	17.070	17.190	16.896	5,897,835

← NewerPage 14 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.