Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	25.110	25.180	24.250	24.380	23.963	15,664,151
2023-02-06	24.560	25.460	24.470	25.370	24.936	15,941,381
2023-02-03	25.300	25.600	24.000	24.660	24.238	17,945,418
2023-02-02	25.100	26.280	25.030	25.720	25.280	16,700,306
2023-02-01	26.140	26.190	24.960	25.710	25.271	21,022,011
2023-01-31	25.000	26.890	24.680	26.130	25.683	25,436,389
2023-01-30	26.620	28.560	25.140	25.480	25.044	34,476,908
2023-01-20	25.000	27.000	24.800	26.450	25.998	28,558,339
2023-01-19	24.600	25.250	24.510	24.640	24.219	16,640,220
2023-01-18	25.400	25.770	24.500	25.070	24.641	22,705,193
2023-01-17	26.090	26.370	24.680	25.200	24.769	37,657,929
2023-01-16	29.010	29.550	25.830	25.870	25.428	60,829,470
2023-01-13	30.010	31.980	28.600	28.700	28.209	58,602,523
2023-01-12	28.940	31.260	28.500	29.310	28.809	65,017,205
2023-01-11	26.370	28.420	25.950	28.420	27.934	32,411,665
2023-01-10	23.290	25.840	23.230	25.840	25.398	43,331,925
2023-01-09	23.070	23.950	22.660	23.490	23.088	41,056,545
2023-01-06	22.500	24.720	22.500	22.870	22.479	58,571,277
2023-01-05	23.700	24.280	22.070	22.470	22.086	45,783,306
2023-01-04	21.200	23.300	20.520	23.300	22.902	28,265,561
2023-01-03	20.600	21.380	19.650	21.180	20.818	22,231,517
2022-12-30	20.550	21.500	20.400	20.530	20.179	19,749,475
2022-12-29	20.810	21.500	20.350	20.350	20.002	18,833,378
2022-12-28	21.400	21.660	20.520	21.350	20.985	26,056,630
2022-12-27	22.070	22.410	20.570	21.300	20.936	39,530,433
2022-12-26	19.650	21.620	19.550	21.620	21.250	31,963,379
2022-12-23	21.540	22.000	19.650	19.650	19.314	35,733,754
2022-12-22	21.510	22.480	20.930	21.830	21.457	29,091,057
2022-12-21	22.750	22.980	20.700	21.300	20.936	31,884,037
2022-12-20	22.060	23.270	21.880	22.330	21.948	31,188,876
2022-12-19	22.600	23.400	21.700	21.700	21.329	35,918,805
2022-12-16	26.000	26.400	23.390	23.390	22.990	26,420,541
2022-12-15	26.860	27.000	25.270	25.990	25.546	28,254,360
2022-12-14	26.110	27.190	25.220	26.600	26.145	34,434,355
2022-12-13	26.360	27.650	24.810	25.980	25.536	38,034,556
2022-12-12	26.370	26.850	25.710	26.650	26.194	27,662,626
2022-12-09	25.540	27.080	25.190	25.840	25.398	36,307,612
2022-12-08	25.500	26.880	24.900	25.690	25.251	42,452,556
2022-12-07	24.600	26.260	24.010	26.000	25.556	51,411,276
2022-12-06	23.000	24.780	22.350	24.780	24.356	64,947,030
2022-12-05	22.200	22.530	21.100	22.530	22.145	103,643,028
2022-12-02	20.480	20.480	20.480	20.480	20.130	4,760,031
2022-12-01	18.620	18.620	18.620	18.620	18.302	3,841,800
2022-11-30	16.930	16.930	16.930	16.930	16.641	12,934,017
2022-11-29	15.390	15.390	15.390	15.390	15.127	980,984
2022-11-28	13.990	13.990	13.990	13.990	13.751	1,432,212
2022-11-25	12.720	12.720	12.720	12.720	12.503	1,802,054
2022-11-24	11.560	11.560	11.560	11.560	11.362	2,287,432
2022-11-23	10.510	10.510	10.510	10.510	10.330	1,393,601
2022-11-22	9.550	9.550	9.550	9.550	9.387	0
2022-11-21	9.550	9.550	9.550	9.550	9.387	0
2022-11-18	9.550	9.550	9.550	9.550	9.387	0
2022-11-17	9.550	9.550	9.550	9.550	9.387	0
2022-11-16	8.700	9.550	8.660	9.550	9.387	24,181,972
2022-11-15	8.400	8.700	8.330	8.680	8.532	11,467,612
2022-11-14	8.860	8.940	8.380	8.420	8.276	15,118,458
2022-11-11	8.900	8.990	8.740	8.860	8.709	14,959,889
2022-11-10	8.940	9.060	8.780	8.780	8.630	13,169,705
2022-11-09	8.980	9.130	8.940	8.970	8.817	13,872,195
2022-11-08	8.900	9.120	8.630	9.080	8.925	21,023,019

← NewerPage 16 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.