Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.360	6.500	6.320	6.470	6.208	2,983,652
2022-02-09	6.380	6.400	6.290	6.370	6.112	1,307,140
2022-02-08	6.190	6.380	6.170	6.380	6.122	2,084,860
2022-02-07	6.120	6.240	6.080	6.190	5.940	1,638,660
2022-01-28	5.930	6.120	5.930	6.090	5.844	1,479,150
2022-01-27	6.010	6.110	5.900	5.940	5.700	2,405,240
2022-01-26	5.960	6.110	5.920	6.070	5.824	1,701,600
2022-01-25	6.170	6.190	5.920	5.920	5.681	2,084,680
2022-01-24	6.300	6.320	6.130	6.130	5.882	1,583,470
2022-01-21	6.330	6.380	6.220	6.290	6.036	1,508,250
2022-01-20	6.450	6.470	6.270	6.280	6.026	2,298,380
2022-01-19	6.420	6.510	6.370	6.450	6.189	2,066,810
2022-01-18	6.530	6.560	6.410	6.420	6.160	2,477,710
2022-01-17	6.450	6.590	6.450	6.490	6.227	2,002,980
2022-01-14	6.540	6.630	6.420	6.440	6.179	2,775,494
2022-01-13	6.640	6.640	6.540	6.590	6.323	2,121,590
2022-01-12	6.530	6.630	6.500	6.580	6.314	2,672,888
2022-01-11	6.500	6.580	6.470	6.520	6.256	2,637,760
2022-01-10	6.430	6.540	6.360	6.500	6.237	2,715,430
2022-01-07	6.560	6.570	6.380	6.430	6.170	3,270,296
2022-01-06	6.400	6.570	6.380	6.520	6.256	3,456,194
2022-01-05	6.400	6.450	6.350	6.450	6.189	2,039,090
2022-01-04	6.310	6.460	6.280	6.440	6.179	2,963,070
2021-12-31	6.330	6.380	6.290	6.300	6.045	2,056,990
2021-12-30	6.320	6.410	6.270	6.390	6.132	2,549,243
2021-12-29	6.300	6.350	6.200	6.260	6.007	2,201,450
2021-12-28	6.320	6.390	6.280	6.300	6.045	2,070,090
2021-12-27	6.260	6.340	6.150	6.280	6.026	2,748,820
2021-12-24	6.310	6.390	6.230	6.260	6.007	3,133,360
2021-12-23	6.360	6.400	6.320	6.340	6.084	2,233,743
2021-12-22	6.550	6.560	6.370	6.420	6.160	3,941,921
2021-12-21	6.270	6.580	6.260	6.560	6.295	5,235,100
2021-12-20	6.450	6.450	6.240	6.270	6.016	3,326,520
2021-12-17	6.310	6.450	6.260	6.400	6.141	3,604,140
2021-12-16	6.240	6.340	6.240	6.310	6.055	2,049,488
2021-12-15	6.190	6.310	6.160	6.280	6.026	3,036,290
2021-12-14	6.160	6.210	6.080	6.190	5.940	1,766,364
2021-12-13	6.080	6.190	6.030	6.190	5.940	1,844,874
2021-12-10	6.140	6.140	6.000	6.070	5.824	2,684,420
2021-12-09	6.140	6.190	6.080	6.100	5.853	1,613,000
2021-12-08	6.080	6.160	6.060	6.090	5.844	1,148,234
2021-12-07	6.140	6.210	6.050	6.080	5.834	1,939,580
2021-12-06	6.280	6.320	6.130	6.140	5.892	2,523,440
2021-12-03	6.250	6.340	6.200	6.290	6.036	2,060,330
2021-12-02	6.340	6.380	6.190	6.210	5.959	3,010,750
2021-12-01	6.120	6.380	6.050	6.330	6.074	4,741,390
2021-11-30	5.980	6.150	5.970	6.060	5.815	2,374,200
2021-11-29	6.090	6.090	5.930	5.970	5.728	2,530,134
2021-11-26	6.220	6.220	6.040	6.080	5.834	2,675,610
2021-11-25	6.250	6.260	6.160	6.220	5.968	1,526,136
2021-11-24	6.250	6.270	6.140	6.190	5.940	2,093,170
2021-11-23	6.180	6.250	6.130	6.210	5.959	1,807,056
2021-11-22	6.290	6.290	6.120	6.140	5.892	2,396,500
2021-11-19	6.170	6.260	6.080	6.230	5.978	1,890,681
2021-11-18	6.250	6.320	6.150	6.170	5.920	2,302,454
2021-11-17	6.170	6.230	6.130	6.220	5.968	2,256,880
2021-11-16	6.200	6.240	6.130	6.160	5.911	2,220,801
2021-11-15	6.020	6.260	5.960	6.200	5.949	4,590,031
2021-11-12	6.020	6.070	5.930	6.010	5.767	2,485,384
2021-11-11	5.910	6.080	5.910	6.020	5.776	2,785,960

← NewerPage 20 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.