Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	29.400	31.320	29.100	31.200	30.771	2,485,368
2022-05-09	28.780	30.300	28.780	30.000	29.588	1,562,154
2022-05-06	28.400	29.250	28.200	28.940	28.542	1,372,600
2022-05-05	28.790	29.560	28.190	29.010	28.612	1,717,197
2022-04-29	27.860	28.700	27.400	28.540	28.148	1,875,615
2022-04-28	27.980	28.500	27.150	27.280	26.905	1,848,014
2022-04-27	26.470	28.240	26.000	28.070	27.684	2,004,437
2022-04-26	28.750	29.150	26.670	26.720	26.353	2,205,809
2022-04-25	31.380	31.380	28.670	28.670	28.276	2,014,460
2022-04-22	31.480	32.450	31.230	32.000	31.560	1,076,452
2022-04-21	33.260	33.880	31.600	31.800	31.363	1,690,750
2022-04-20	34.150	34.450	33.180	33.610	33.148	1,396,356
2022-04-19	34.170	35.300	33.960	34.170	33.701	1,871,726
2022-04-18	33.050	34.550	32.500	34.460	33.987	2,259,404
2022-04-15	33.780	33.860	32.520	33.000	32.547	1,673,258
2022-04-14	33.720	34.200	33.720	33.900	33.434	1,256,661
2022-04-13	34.780	34.780	33.460	33.500	33.040	1,322,661
2022-04-12	34.920	34.950	33.580	34.840	34.361	1,468,612
2022-04-11	36.300	36.300	34.210	34.780	34.302	2,105,927
2022-04-08	37.850	38.100	36.360	36.600	36.097	2,163,463
2022-04-07	39.100	39.120	37.670	37.920	37.399	2,230,938
2022-04-06	39.010	39.610	38.500	39.460	38.918	1,754,152
2022-04-01	39.500	39.850	39.090	39.220	38.681	1,859,192
2022-03-31	40.670	40.920	39.860	40.000	39.451	2,558,653
2022-03-30	40.880	41.500	40.130	41.080	40.516	2,345,658
2022-03-29	42.040	42.260	40.110	40.380	39.825	2,861,452
2022-03-28	42.710	42.860	41.560	41.630	41.058	2,441,414
2022-03-25	44.310	44.440	42.570	42.730	42.143	2,687,293
2022-03-24	44.640	45.000	43.710	44.060	43.455	3,459,594
2022-03-23	46.500	46.930	45.400	45.490	44.865	3,529,899
2022-03-22	47.240	47.300	45.030	45.610	44.984	3,900,867
2022-03-21	46.300	47.750	46.150	47.410	46.759	4,200,960
2022-03-18	45.450	47.200	44.200	46.410	45.773	4,870,844
2022-03-17	46.360	48.790	45.510	45.750	45.122	6,963,100
2022-03-16	50.900	51.030	44.000	46.880	46.236	8,114,780
2022-03-15	49.570	52.250	49.180	49.890	49.205	6,743,544
2022-03-14	49.880	52.310	49.000	50.390	49.698	5,810,628
2022-03-11	52.200	53.500	49.770	51.170	50.467	9,322,572
2022-03-10	53.660	58.300	53.200	54.980	54.225	13,831,721
2022-03-09	49.660	58.060	49.390	56.130	55.359	16,557,290
2022-03-08	46.880	50.900	45.500	48.380	47.715	6,780,841
2022-03-07	46.380	47.360	45.440	46.490	45.851	2,915,008
2022-03-04	47.000	48.810	46.570	47.110	46.463	3,130,342
2022-03-03	49.060	49.200	47.590	47.810	47.153	4,789,855
2022-03-02	47.360	50.990	46.830	49.750	49.067	7,979,769
2022-03-01	48.000	49.990	47.310	47.990	47.331	6,519,505
2022-02-28	45.000	47.300	43.590	47.300	46.650	4,565,731
2022-02-25	46.260	46.890	45.010	45.110	44.490	2,748,452
2022-02-24	45.900	47.350	44.530	45.500	44.875	4,918,275
2022-02-23	44.350	46.960	44.350	46.350	45.713	5,181,249
2022-02-22	43.850	45.580	43.310	44.490	43.879	2,940,879
2022-02-21	43.800	44.370	43.510	44.260	43.652	2,116,639
2022-02-18	43.450	43.970	42.900	43.510	42.912	2,373,288
2022-02-17	43.460	45.330	43.220	44.000	43.396	3,274,062
2022-02-16	42.980	44.000	42.690	43.460	42.863	2,194,226
2022-02-15	42.060	43.130	42.060	42.640	42.054	1,634,708
2022-02-14	41.500	42.600	41.390	42.050	41.472	1,456,041
2022-02-11	44.300	44.690	42.150	42.240	41.660	3,002,535
2022-02-10	46.380	46.600	45.080	45.100	44.481	2,181,177
2022-02-09	44.720	46.080	44.290	45.880	45.250	2,697,388

← NewerPage 19 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.