Jiangsu Tongrun Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.700	14.850	13.440	14.850	14.671	30,958,876
2024-10-30	13.350	13.620	13.290	13.500	13.337	10,899,294
2024-10-29	14.000	14.240	13.530	13.610	13.446	19,061,691
2024-10-28	13.410	14.050	13.110	14.050	13.881	24,365,230
2024-10-25	13.200	13.650	13.150	13.580	13.416	16,317,131
2024-10-24	13.650	13.650	13.150	13.190	13.031	11,138,916
2024-10-23	13.570	13.800	13.190	13.440	13.278	17,679,600
2024-10-22	12.850	13.400	12.710	13.370	13.209	16,577,307
2024-10-21	12.890	13.120	12.800	12.880	12.725	16,995,021
2024-10-18	12.470	13.060	12.470	12.870	12.715	15,549,549
2024-10-17	12.830	13.100	12.480	12.570	12.419	17,743,200
2024-10-16	13.360	13.470	12.680	12.750	12.596	17,264,601
2024-10-15	13.800	13.900	13.480	13.520	13.357	9,178,526
2024-10-14	14.120	14.250	13.740	13.920	13.752	12,764,600
2024-10-11	14.590	15.030	13.920	14.120	13.950	13,297,094
2024-10-10	14.810	15.140	14.600	14.670	14.493	7,367,494
2024-10-09	15.680	15.690	14.590	14.600	14.424	15,497,750
2024-10-08	16.920	16.930	14.680	16.160	15.965	22,724,634
2024-09-30	14.460	15.450	14.200	15.390	15.205	15,318,390
2024-09-27	13.760	14.500	13.720	14.100	13.930	10,946,027
2024-09-26	13.360	13.650	13.170	13.630	13.466	8,175,600
2024-09-25	13.750	13.930	13.390	13.450	13.288	8,747,766
2024-09-24	13.700	13.800	13.300	13.680	13.515	5,934,500
2024-09-23	13.880	13.990	13.500	13.550	13.387	6,132,200
2024-09-20	14.160	14.240	13.780	13.880	13.713	6,966,319
2024-09-19	13.690	14.520	13.600	14.240	14.069	15,535,883
2024-09-18	12.930	13.820	12.880	13.620	13.456	9,115,700
2024-09-13	13.420	13.560	13.010	13.030	12.873	8,744,914
2024-09-12	13.130	13.660	13.020	13.510	13.347	17,305,060
2024-09-11	11.920	13.130	11.780	13.130	12.972	10,142,410
2024-09-10	11.730	11.980	11.700	11.940	11.796	2,378,830
2024-09-09	11.950	12.070	11.800	11.870	11.727	2,880,200
2024-09-06	12.380	12.430	11.940	11.990	11.846	3,924,800
2024-09-05	12.380	12.680	12.310	12.400	12.251	3,688,760
2024-09-04	12.600	12.650	12.370	12.380	12.231	3,251,660
2024-09-03	12.640	12.800	12.520	12.700	12.547	3,568,300
2024-09-02	13.150	13.340	12.600	12.670	12.517	5,687,344
2024-08-30	12.650	13.450	12.650	13.240	13.081	7,973,600
2024-08-29	11.950	12.900	11.930	12.800	12.646	7,743,524
2024-08-28	12.140	12.180	11.870	12.030	11.885	3,929,330
2024-08-27	12.030	12.590	11.950	12.280	12.132	7,586,431
2024-08-26	11.550	12.300	11.550	12.040	11.895	6,006,891
2024-08-23	11.590	11.760	11.400	11.470	11.332	2,597,900
2024-08-22	12.030	12.150	11.510	11.580	11.441	6,595,300
2024-08-21	12.200	12.270	12.050	12.100	11.954	2,683,000
2024-08-20	12.340	12.550	12.080	12.170	12.023	3,055,400
2024-08-19	12.470	12.550	12.280	12.370	12.221	2,289,300
2024-08-16	12.400	12.500	12.180	12.470	12.320	3,901,300
2024-08-15	12.430	12.550	12.280	12.350	12.201	2,909,600
2024-08-14	12.660	12.810	12.470	12.500	12.349	2,127,610
2024-08-13	12.500	12.860	12.500	12.720	12.567	3,284,100
2024-08-12	12.810	12.910	12.490	12.580	12.429	3,191,310
2024-08-09	13.000	13.160	12.750	12.780	12.626	2,741,600
2024-08-08	13.010	13.130	12.700	13.010	12.853	4,209,571
2024-08-07	13.280	13.330	13.040	13.110	12.952	5,606,330
2024-08-06	13.100	13.640	13.090	13.400	13.239	4,442,213
2024-08-05	12.900	13.800	12.850	13.000	12.843	6,629,100
2024-08-02	13.400	13.620	13.010	13.030	12.873	4,113,813
2024-08-01	13.490	13.800	13.410	13.470	13.308	4,935,000
2024-07-31	13.400	13.740	13.330	13.530	13.367	5,375,700

← NewerPage 9 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.