Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	80.000	89.980	77.000	82.960	81.935	3,276,394
2022-11-02	74.650	82.870	73.530	79.450	78.469	2,453,491
2022-11-01	67.000	76.270	66.890	76.100	75.160	2,206,996
2022-10-31	66.570	70.130	66.520	68.290	67.447	1,077,001
2022-10-28	68.050	72.280	67.290	67.620	66.785	1,496,851
2022-10-27	72.080	76.110	68.880	69.250	68.395	3,628,490
2022-10-26	68.000	71.590	66.500	70.880	70.005	2,987,757
2022-10-25	64.800	74.200	64.100	69.250	68.395	4,960,175
2022-10-24	64.230	65.770	63.230	64.800	64.000	1,481,400
2022-10-21	62.400	65.570	61.690	64.230	63.437	1,598,945
2022-10-20	64.510	64.570	61.680	62.450	61.679	1,548,996
2022-10-19	64.450	67.540	64.070	64.780	63.980	1,776,678
2022-10-18	63.230	66.560	61.600	65.180	64.375	2,657,937
2022-10-17	63.250	64.200	62.000	63.110	62.331	2,672,087
2022-10-14	61.330	69.180	58.820	65.490	64.681	4,113,329
2022-10-13	61.320	64.330	60.180	61.180	60.424	4,378,611
2022-10-12	50.240	60.470	50.240	60.470	59.723	2,997,764
2022-10-11	48.100	50.800	48.090	50.390	49.768	1,696,821
2022-10-10	50.000	50.640	47.700	48.100	47.506	1,832,436
2022-09-30	53.640	53.700	49.800	49.970	49.353	1,975,534
2022-09-29	50.740	53.950	49.200	53.750	53.086	1,760,739
2022-09-28	52.110	53.500	50.000	50.730	50.103	1,180,161
2022-09-27	52.800	54.490	51.430	52.380	51.733	1,222,935
2022-09-26	50.020	54.300	50.020	52.830	52.178	1,811,292
2022-09-23	52.610	53.580	50.010	50.900	50.271	1,377,401
2022-09-22	52.270	54.450	51.280	52.640	51.990	1,707,612
2022-09-21	55.210	56.520	52.520	53.000	52.345	1,795,742
2022-09-20	53.590	56.730	53.590	55.250	54.568	1,453,962
2022-09-19	54.610	56.840	53.000	53.350	52.691	1,445,600
2022-09-16	55.490	56.800	54.560	55.040	54.360	1,244,939
2022-09-15	58.880	59.500	54.810	55.500	54.815	2,488,046
2022-09-14	59.390	61.280	56.800	58.860	58.133	2,252,920
2022-09-13	60.290	62.390	58.600	60.530	59.782	1,613,317
2022-09-09	62.400	63.490	57.590	60.230	59.486	2,380,358
2022-09-08	65.670	65.900	61.900	62.310	61.540	1,597,390
2022-09-07	64.190	67.660	63.030	64.760	63.960	1,718,478
2022-09-06	62.340	65.180	59.600	64.380	63.585	2,316,472
2022-09-05	58.870	62.460	57.140	62.000	61.234	2,524,873
2022-09-02	60.650	62.290	57.500	57.860	57.145	2,103,666
2022-09-01	59.250	64.230	59.250	60.110	59.368	2,525,879
2022-08-31	70.570	70.600	59.660	60.310	59.565	3,612,237
2022-08-30	72.510	74.200	70.030	70.530	69.659	1,636,198
2022-08-29	66.430	76.080	65.990	73.480	72.572	2,466,379
2022-08-26	68.700	70.980	65.510	67.600	66.765	2,632,098
2022-08-25	70.000	71.250	64.000	71.250	70.370	3,424,367
2022-08-24	75.000	76.350	67.800	69.800	68.938	2,399,168
2022-08-23	72.440	75.610	70.990	75.130	74.202	2,256,095
2022-08-22	72.340	74.880	70.990	72.430	71.535	1,823,110
2022-08-19	71.080	74.560	69.000	72.200	71.308	1,931,787
2022-08-18	70.540	73.000	69.620	71.900	71.012	1,879,543
2022-08-17	71.610	74.920	69.000	70.550	69.679	2,457,759
2022-08-16	73.000	73.750	70.200	71.600	70.716	1,812,349
2022-08-15	63.150	74.000	63.000	71.680	70.795	3,080,772
2022-08-12	65.220	67.370	63.370	63.800	63.012	1,042,526
2022-08-11	67.280	68.000	65.150	65.500	64.691	1,451,428
2022-08-10	65.630	68.980	64.210	67.160	66.331	2,050,740
2022-08-09	62.530	68.450	62.530	66.090	65.274	2,628,479
2022-08-08	58.660	63.190	56.880	62.630	61.856	2,252,834
2022-08-05	59.460	60.690	56.880	57.880	57.165	2,916,892
2022-08-04	61.800	65.340	59.900	60.250	59.506	2,463,639

← NewerPage 17 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.