Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.020	6.080	5.910	6.050	5.805	3,301,971
2022-05-11	6.020	6.190	5.960	5.960	5.719	4,471,800
2022-05-10	5.950	6.020	5.870	6.000	5.757	4,479,230
2022-05-09	5.760	5.950	5.710	5.930	5.690	5,388,923
2022-05-06	5.610	5.770	5.550	5.690	5.460	5,065,301
2022-05-05	5.700	5.830	5.430	5.750	5.517	9,408,081
2022-04-29	5.270	5.650	5.250	5.650	5.421	12,295,788
2022-04-28	5.310	5.340	5.010	5.140	4.932	10,772,135
2022-04-27	5.280	5.400	5.270	5.350	5.134	14,162,316
2022-04-26	6.170	6.280	5.860	5.860	5.623	10,064,685
2022-04-25	6.880	6.900	6.460	6.510	6.247	13,644,630
2022-04-22	6.540	7.060	6.500	6.950	6.669	14,541,602
2022-04-21	6.770	6.770	6.520	6.540	6.275	5,654,050
2022-04-20	6.700	6.880	6.660	6.700	6.429	7,524,635
2022-04-19	6.500	6.720	6.360	6.700	6.429	8,105,800
2022-04-18	6.270	6.490	6.080	6.450	6.189	4,641,987
2022-04-15	6.600	6.600	6.300	6.320	6.064	5,032,700
2022-04-14	6.480	6.590	6.440	6.590	6.323	3,870,638
2022-04-13	6.470	6.580	6.400	6.480	6.218	2,557,100
2022-04-12	6.300	6.520	6.270	6.500	6.237	3,087,278
2022-04-11	6.410	6.530	6.280	6.370	6.112	3,639,562
2022-04-08	6.510	6.580	6.380	6.480	6.218	3,625,930
2022-04-07	6.700	6.700	6.510	6.540	6.275	4,154,360
2022-04-06	6.410	6.660	6.400	6.640	6.371	5,691,001
2022-04-01	6.510	6.580	6.360	6.410	6.151	4,262,384
2022-03-31	6.450	6.600	6.400	6.540	6.275	5,593,992
2022-03-30	6.550	6.630	6.430	6.450	6.189	5,951,064
2022-03-29	6.540	6.600	6.420	6.600	6.333	5,335,457
2022-03-28	6.550	6.660	6.460	6.570	6.304	6,082,662
2022-03-25	6.790	6.930	6.580	6.640	6.371	14,209,854
2022-03-24	6.420	6.740	6.360	6.600	6.333	7,811,750
2022-03-23	6.540	6.590	6.430	6.460	6.199	4,446,121
2022-03-22	6.450	6.600	6.400	6.520	6.256	5,855,918
2022-03-21	6.480	6.520	6.350	6.450	6.189	4,688,000
2022-03-18	6.300	6.500	6.280	6.460	6.199	4,446,488
2022-03-17	6.400	6.560	6.240	6.310	6.055	6,685,489
2022-03-16	6.160	6.390	6.120	6.330	6.074	6,724,673
2022-03-15	6.450	6.490	6.030	6.060	5.815	7,072,675
2022-03-14	6.750	6.760	6.460	6.460	6.199	4,610,250
2022-03-11	6.700	6.790	6.470	6.690	6.419	7,473,380
2022-03-10	6.590	6.860	6.570	6.820	6.544	9,105,780
2022-03-09	6.600	6.700	6.250	6.540	6.275	7,077,540
2022-03-08	6.860	6.870	6.530	6.560	6.295	8,559,844
2022-03-07	6.950	7.030	6.810	6.820	6.544	9,923,556
2022-03-04	7.210	7.270	6.950	7.040	6.755	13,353,870
2022-03-03	7.340	7.400	7.120	7.180	6.890	16,796,924
2022-03-02	7.010	7.490	6.990	7.470	7.168	23,331,941
2022-03-01	7.090	7.280	7.080	7.180	6.890	22,314,852
2022-02-28	7.900	8.250	7.050	7.320	7.024	40,292,702
2022-02-25	6.930	7.540	6.890	7.540	7.235	15,246,492
2022-02-24	6.520	7.150	6.520	6.850	6.573	22,317,290
2022-02-23	6.550	6.590	6.470	6.500	6.237	1,735,740
2022-02-22	6.510	6.540	6.450	6.520	6.256	1,734,131
2022-02-21	6.500	6.550	6.460	6.540	6.275	2,640,281
2022-02-18	6.350	6.520	6.350	6.500	6.237	2,095,221
2022-02-17	6.530	6.550	6.370	6.400	6.141	2,866,700
2022-02-16	6.300	6.540	6.260	6.520	6.256	3,785,420
2022-02-15	6.230	6.290	6.170	6.250	5.997	1,678,700
2022-02-14	6.280	6.350	6.230	6.270	6.016	1,462,880
2022-02-11	6.460	6.460	6.230	6.250	5.997	2,003,833

← NewerPage 19 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.