Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.950	8.960	8.620	8.810	8.659	28,797,449
2022-08-04	8.680	9.280	8.500	9.110	8.954	47,628,268
2022-08-03	9.250	9.470	9.010	9.010	8.856	48,460,274
2022-08-02	10.010	10.230	10.010	10.010	9.839	35,702,672
2022-08-01	12.880	12.950	11.120	11.120	10.930	81,560,389
2022-07-29	13.000	13.100	12.140	12.350	12.139	80,916,662
2022-07-28	12.100	13.270	12.100	13.270	13.043	42,903,347
2022-07-27	11.590	12.060	10.210	12.060	11.854	82,244,347
2022-07-26	10.960	10.960	10.960	10.960	10.773	5,694,869
2022-07-25	9.150	9.960	8.700	9.960	9.790	53,710,111
2022-07-22	8.280	9.050	7.730	9.050	8.895	52,596,156
2022-07-21	7.400	8.230	7.380	8.230	8.089	18,388,201
2022-07-20	7.950	8.100	7.310	7.480	7.352	18,276,544
2022-07-19	7.440	7.880	7.360	7.880	7.745	15,312,240
2022-07-18	7.320	7.700	7.270	7.500	7.372	13,294,783
2022-07-15	7.010	7.510	6.970	7.320	7.195	14,072,648
2022-07-14	6.960	7.130	6.890	7.050	6.930	6,616,565
2022-07-13	6.830	7.140	6.730	7.000	6.880	12,294,380
2022-07-12	6.890	6.900	6.680	6.720	6.605	3,644,540
2022-07-11	6.840	6.890	6.720	6.890	6.772	4,236,908
2022-07-08	6.810	6.830	6.720	6.800	6.684	3,601,436
2022-07-07	6.560	6.830	6.530	6.740	6.625	5,386,280
2022-07-06	6.570	6.800	6.470	6.540	6.428	2,769,316
2022-07-05	6.660	6.680	6.460	6.570	6.458	3,692,481
2022-07-04	6.670	6.800	6.540	6.660	6.546	4,273,061
2022-07-01	6.740	6.740	6.510	6.670	6.556	4,979,100
2022-06-30	6.540	6.890	6.490	6.670	6.556	7,116,730
2022-06-29	6.670	6.700	6.450	6.540	6.428	4,360,270
2022-06-28	6.680	6.710	6.580	6.670	6.556	4,419,625
2022-06-27	6.440	6.710	6.420	6.680	6.566	6,884,775
2022-06-24	6.460	6.500	6.400	6.450	6.340	2,672,875
2022-06-23	6.420	6.460	6.320	6.450	6.340	3,749,852
2022-06-22	6.530	6.570	6.390	6.420	6.310	3,257,700
2022-06-21	6.550	6.580	6.380	6.530	6.418	5,694,842
2022-06-20	6.330	6.500	6.280	6.480	6.369	6,322,746
2022-06-17	6.180	6.350	6.060	6.330	6.222	5,693,490
2022-06-16	6.340	6.380	6.230	6.310	6.055	3,077,160
2022-06-15	6.320	6.370	6.270	6.300	6.045	3,562,833
2022-06-14	6.250	6.300	6.120	6.300	6.045	3,834,533
2022-06-13	6.190	6.270	6.140	6.240	5.988	2,956,933
2022-06-10	6.080	6.250	6.040	6.190	5.940	2,342,838
2022-06-09	6.250	6.260	6.070	6.090	5.844	3,581,078
2022-06-08	6.320	6.350	6.100	6.240	5.988	3,660,100
2022-06-07	6.330	6.400	6.240	6.320	6.064	3,605,246
2022-06-06	6.310	6.350	6.250	6.300	6.045	3,455,120
2022-06-02	6.250	6.290	6.160	6.280	6.026	3,597,350
2022-06-01	6.190	6.270	6.140	6.220	5.968	2,719,723
2022-05-31	6.150	6.200	6.060	6.180	5.930	2,910,500
2022-05-30	6.210	6.350	6.090	6.150	5.901	2,858,423
2022-05-27	6.240	6.260	6.100	6.200	5.949	3,630,840
2022-05-26	6.200	6.250	6.070	6.180	5.930	2,840,790
2022-05-25	6.050	6.150	6.030	6.150	5.901	2,660,430
2022-05-24	6.270	6.320	6.010	6.030	5.786	3,703,610
2022-05-23	6.180	6.270	6.100	6.250	5.997	2,945,920
2022-05-20	6.140	6.250	6.060	6.180	5.930	2,788,550
2022-05-19	6.020	6.130	6.020	6.110	5.863	2,686,350
2022-05-18	6.030	6.160	6.000	6.090	5.844	3,524,710
2022-05-17	6.170	6.170	6.010	6.030	5.786	3,287,540
2022-05-16	6.120	6.240	6.100	6.200	5.949	5,331,500
2022-05-13	6.240	6.240	6.040	6.120	5.872	4,227,200

← NewerPage 18 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.