Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.040	9.050	8.820	8.920	8.768	18,915,824
2022-11-04	8.600	9.380	8.560	9.050	8.895	32,853,518
2022-11-03	8.610	8.710	8.520	8.630	8.483	13,577,894
2022-11-02	8.700	8.850	8.660	8.700	8.551	19,572,620
2022-11-01	8.700	8.980	8.630	8.870	8.718	23,865,499
2022-10-31	8.580	8.880	8.240	8.870	8.718	25,136,259
2022-10-28	9.110	9.110	8.420	8.580	8.433	27,806,990
2022-10-27	8.930	9.290	8.830	9.290	9.131	37,328,234
2022-10-26	9.090	9.700	9.000	9.170	9.013	60,634,787
2022-10-25	8.040	8.940	7.920	8.940	8.787	22,604,560
2022-10-24	8.140	8.330	7.980	8.130	7.991	11,631,780
2022-10-21	7.960	8.180	7.900	8.130	7.991	8,456,500
2022-10-20	8.100	8.120	7.910	7.950	7.814	6,851,160
2022-10-19	8.100	8.250	8.060	8.130	7.991	7,205,493
2022-10-18	8.200	8.280	8.000	8.140	8.001	9,552,760
2022-10-17	7.770	8.150	7.750	8.140	8.001	9,709,430
2022-10-14	7.770	7.850	7.740	7.810	7.677	6,210,446
2022-10-13	7.800	7.850	7.660	7.740	7.608	7,555,796
2022-10-12	7.450	7.830	7.400	7.800	7.667	6,623,200
2022-10-11	7.300	7.640	7.200	7.510	7.382	6,321,330
2022-10-10	7.200	7.510	7.200	7.290	7.165	5,807,197
2022-09-30	7.570	7.660	7.260	7.310	7.185	7,984,151
2022-09-29	7.980	8.080	7.510	7.600	7.470	12,568,204
2022-09-28	8.040	8.410	7.930	7.980	7.844	16,617,597
2022-09-27	7.790	8.110	7.760	8.090	7.952	9,075,860
2022-09-26	7.780	7.900	7.680	7.710	7.578	5,621,300
2022-09-23	8.190	8.190	7.730	7.770	7.637	8,576,560
2022-09-22	8.050	8.220	7.970	8.090	7.952	8,170,331
2022-09-21	8.000	8.050	7.840	8.050	7.912	6,771,200
2022-09-20	7.840	8.080	7.820	8.010	7.873	10,322,831
2022-09-19	7.760	7.800	7.580	7.780	7.647	5,925,570
2022-09-16	7.730	7.860	7.650	7.690	7.559	6,470,650
2022-09-15	8.120	8.160	7.610	7.770	7.637	10,533,560
2022-09-14	8.080	8.160	7.970	8.070	7.932	6,721,830
2022-09-13	8.200	8.270	8.050	8.190	8.050	6,377,070
2022-09-09	8.410	8.440	8.150	8.190	8.050	7,056,401
2022-09-08	8.640	8.690	8.350	8.350	8.207	9,216,785
2022-09-07	8.520	8.650	8.450	8.640	8.492	10,017,700
2022-09-06	8.350	8.500	8.150	8.490	8.345	11,122,950
2022-09-05	8.190	8.360	8.150	8.260	8.119	9,645,040
2022-09-02	8.220	8.450	7.970	8.190	8.050	10,279,830
2022-09-01	8.160	8.470	8.160	8.250	8.109	10,885,175
2022-08-31	8.690	8.770	8.100	8.110	7.971	17,035,968
2022-08-30	8.590	9.100	8.590	8.850	8.699	21,331,161
2022-08-29	8.200	8.460	8.180	8.440	8.296	8,240,060
2022-08-26	8.560	8.680	8.330	8.350	8.207	10,235,500
2022-08-25	8.580	8.780	8.450	8.560	8.414	12,304,940
2022-08-24	9.040	9.060	8.560	8.560	8.414	19,453,425
2022-08-23	8.950	9.190	8.870	9.110	8.954	16,962,485
2022-08-22	9.320	9.330	8.940	9.020	8.866	23,617,064
2022-08-19	9.830	9.900	9.270	9.420	9.259	36,383,662
2022-08-18	10.300	10.960	9.890	9.920	9.750	68,229,987
2022-08-17	9.170	10.090	8.920	10.090	9.918	48,148,085
2022-08-16	8.720	9.350	8.720	9.170	9.013	35,888,438
2022-08-15	8.810	8.840	8.560	8.790	8.640	17,421,748
2022-08-12	8.640	8.870	8.610	8.800	8.650	25,479,428
2022-08-11	8.660	8.720	8.580	8.640	8.492	17,382,612
2022-08-10	8.620	8.720	8.520	8.710	8.561	21,062,131
2022-08-09	8.720	8.770	8.550	8.630	8.483	23,990,333
2022-08-08	8.700	8.880	8.510	8.710	8.561	28,118,442

← NewerPage 17 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.