Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	69.500	69.860	68.000	68.910	68.059	1,308,295
2023-02-02	71.960	71.960	69.810	69.960	69.096	2,006,005
2023-02-01	71.760	73.900	70.350	71.800	70.913	2,572,708
2023-01-31	69.560	72.500	69.400	71.780	70.893	2,473,885
2023-01-30	71.000	73.000	69.550	70.120	69.254	2,402,140
2023-01-20	69.580	70.690	68.610	69.600	68.740	1,114,622
2023-01-19	71.020	71.450	68.900	69.150	68.296	1,311,505
2023-01-18	71.700	72.530	69.760	71.010	70.133	1,011,600
2023-01-17	72.630	74.110	71.500	71.720	70.834	1,830,318
2023-01-16	71.010	75.780	68.000	72.400	71.506	2,531,246
2023-01-13	76.330	76.550	72.500	74.170	73.254	2,595,098
2023-01-12	76.670	79.990	75.880	76.300	75.358	2,022,800
2023-01-11	78.860	79.710	76.570	76.610	75.664	2,089,482
2023-01-10	82.000	82.950	78.290	78.800	77.827	2,099,700
2023-01-09	82.010	84.850	80.190	81.110	80.108	2,755,392
2023-01-06	72.520	85.250	72.520	81.260	80.256	4,316,705
2023-01-05	71.920	74.180	71.000	73.090	72.187	1,214,159
2023-01-04	73.000	74.580	69.880	71.920	71.032	1,658,265
2023-01-03	71.650	74.510	71.080	74.150	73.234	1,735,919
2022-12-30	73.990	75.000	72.310	72.370	71.476	951,199
2022-12-29	73.880	75.600	72.800	73.230	72.326	1,510,406
2022-12-28	72.010	74.850	70.770	74.200	73.284	2,186,838
2022-12-27	68.360	74.500	67.170	72.500	71.605	2,914,796
2022-12-26	61.550	68.600	61.550	68.470	67.624	2,407,203
2022-12-23	60.490	61.200	58.110	61.100	60.345	1,634,047
2022-12-22	63.350	63.720	60.210	60.700	59.950	1,420,544
2022-12-21	66.000	66.200	62.900	63.290	62.508	943,704
2022-12-20	64.020	67.000	63.820	65.990	65.175	1,229,645
2022-12-19	64.260	66.800	63.750	64.500	63.703	889,858
2022-12-16	66.990	67.660	64.720	64.960	64.158	1,109,003
2022-12-15	65.000	68.470	63.940	67.900	67.061	1,956,612
2022-12-14	66.660	67.460	64.720	65.080	64.276	1,095,046
2022-12-13	68.810	69.590	65.600	66.930	66.103	1,707,613
2022-12-12	67.010	69.570	66.690	69.000	68.148	1,724,051
2022-12-09	71.010	71.750	67.090	67.300	66.469	2,227,658
2022-12-08	69.800	74.500	69.050	71.010	70.133	1,694,071
2022-12-07	72.010	73.010	69.400	70.150	69.284	1,732,036
2022-12-06	72.810	74.470	69.500	73.280	72.375	1,778,813
2022-12-05	76.800	76.990	72.520	73.260	72.355	2,100,439
2022-12-02	76.600	83.000	76.000	78.160	77.195	2,215,929
2022-12-01	75.060	78.500	74.600	76.600	75.654	2,136,901
2022-11-30	76.800	77.880	74.820	75.180	74.251	1,678,932
2022-11-29	77.000	78.990	74.040	78.710	77.738	2,790,992
2022-11-28	73.500	78.850	72.880	78.510	77.540	2,440,313
2022-11-25	77.010	78.000	72.000	75.100	74.172	2,497,338
2022-11-24	78.210	79.800	77.080	77.790	76.829	2,603,576
2022-11-23	69.200	80.110	67.020	79.400	78.419	3,761,163
2022-11-22	71.820	72.450	69.020	69.200	68.345	1,387,198
2022-11-21	69.380	74.000	68.700	72.660	71.763	2,479,517
2022-11-18	66.520	71.300	64.800	69.100	68.247	2,602,387
2022-11-17	67.230	67.960	66.000	67.000	66.173	1,160,888
2022-11-16	69.200	71.000	67.300	67.800	66.963	1,821,000
2022-11-15	66.150	70.380	66.150	69.870	69.007	2,935,215
2022-11-14	66.820	67.650	64.800	66.150	65.333	2,554,456
2022-11-11	75.730	75.830	67.260	67.870	67.032	4,271,135
2022-11-10	72.300	75.480	72.070	72.880	71.980	2,375,387
2022-11-09	72.210	74.500	71.200	73.000	72.098	2,339,025
2022-11-08	75.900	75.900	71.330	72.700	71.802	2,629,289
2022-11-07	76.340	77.660	74.990	75.900	74.963	3,514,426
2022-11-04	84.000	84.350	76.610	77.860	76.898	4,817,030

← NewerPage 16 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0220 CNY
2025-06-10	0.0620 CNY
2024-10-18	0.0840 CNY
2024-06-07	0.1680 CNY
2023-07-04	0.1000 CNY
2022-07-08	0.0690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.