Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.190	23.380	22.300	22.330	22.330	1,408,700
2026-10-21	23.370	23.730	23.160	23.240	23.240	1,688,100
2026-10-20	22.760	23.400	22.610	23.360	23.360	1,713,200
2026-10-19	22.550	22.980	22.130	22.820	22.820	1,492,247
2026-10-16	22.700	23.300	22.650	22.820	22.820	1,609,000
2026-10-15	22.980	23.020	22.400	22.560	22.560	1,545,900
2026-10-14	23.970	24.130	23.250	23.290	23.290	1,530,000
2026-10-13	24.000	24.380	23.150	23.980	23.980	2,153,400
2026-10-12	24.700	25.510	24.100	24.230	24.230	2,576,300
2026-10-09	25.200	25.200	23.990	24.700	24.700	2,487,252
2026-10-08	24.850	25.250	24.620	25.200	25.200	2,068,200
2026-09-30	24.400	25.200	24.260	24.850	24.850	1,945,400
2026-09-29	24.030	24.700	24.020	24.380	24.380	1,522,399
2026-09-28	25.060	25.060	23.730	24.230	24.230	2,485,899
2026-09-24	25.190	25.520	24.910	24.950	24.950	1,706,400
2026-09-23	25.800	25.850	25.060	25.300	25.300	2,130,300
2026-09-22	25.580	25.840	25.310	25.620	25.620	2,789,299
2026-09-21	25.480	25.920	24.830	25.610	25.610	3,811,761
2026-09-18	24.180	25.100	24.180	25.000	25.000	3,559,762
2026-09-17	24.010	24.480	23.800	24.100	24.100	1,858,600
2026-09-16	24.030	24.280	23.800	24.180	24.180	1,693,100
2026-09-15	24.400	24.600	24.100	24.150	24.150	1,972,500
2026-09-14	24.010	24.680	23.840	24.450	24.450	2,156,900
2026-09-11	24.630	24.630	23.880	24.180	24.180	3,359,300
2026-09-10	25.460	25.510	24.710	24.800	24.800	3,786,100
2026-09-09	26.390	26.390	25.500	25.610	25.610	3,315,100
2026-09-08	25.990	26.370	25.820	26.280	26.280	3,446,942
2026-09-07	25.790	26.450	25.390	26.130	26.130	4,314,750
2026-09-04	26.180	26.900	25.590	25.790	25.790	5,064,642
2026-09-03	26.560	27.090	25.680	26.190	26.190	5,315,200
2026-09-02	27.200	27.620	26.360	26.610	26.610	6,038,600
2026-09-01	26.840	28.680	26.590	27.800	27.800	8,896,516
2026-08-31	26.000	27.150	25.860	26.700	26.700	4,670,300
2026-08-28	28.160	28.160	26.850	26.890	26.890	7,800,016
2026-08-27	27.650	28.460	26.880	28.440	28.440	9,960,900
2026-08-26	26.650	28.860	26.520	28.660	28.660	12,574,716
2026-08-25	26.860	27.290	25.550	26.990	26.990	11,070,734
2026-08-24	25.600	27.410	25.600	27.410	27.410	4,569,908
2026-08-21	24.620	24.980	23.900	24.920	24.920	5,965,384
2026-08-20	24.880	25.860	24.510	25.280	25.280	6,702,700
2026-08-19	26.960	26.960	24.780	24.860	24.860	8,605,508
2026-08-18	30.000	30.000	27.180	27.520	27.520	12,122,300
2026-08-17	28.570	30.500	27.910	30.150	30.150	13,552,441
2026-08-14	35.790	35.810	30.680	30.680	30.680	18,614,702
2026-08-13	34.090	34.090	34.090	34.090	34.090	2,277,800
2026-08-12	30.990	30.990	30.990	30.990	30.990	2,582,291
2026-08-11	25.630	28.170	25.010	28.170	28.170	9,052,514
2026-08-10	23.920	25.610	23.300	25.610	25.610	5,279,603
2026-08-07	23.690	23.690	22.910	23.280	23.280	1,690,800
2026-08-06	23.580	23.770	23.000	23.550	23.550	1,855,100
2026-08-05	23.170	23.650	23.170	23.540	23.540	2,046,400
2026-08-04	22.950	23.540	22.710	23.340	23.340	1,717,400
2026-08-03	22.050	22.980	22.050	22.980	22.980	1,934,200
2026-07-31	22.030	22.430	21.950	22.000	22.000	1,537,500
2026-07-30	22.170	22.670	21.610	21.740	21.740	1,846,000
2026-07-29	22.110	22.630	21.900	22.440	22.440	1,829,100
2026-07-28	21.780	22.360	21.610	22.010	22.010	1,834,800
2026-07-27	21.380	21.830	21.020	21.830	21.830	1,865,200
2026-07-24	21.900	21.950	21.080	21.130	21.130	1,653,366
2026-07-23	21.020	22.050	20.900	21.960	21.960	2,836,800

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0600 CNY
2025-09-30	0.0600 CNY
2025-06-04	0.1200 CNY
2024-09-30	0.1200 CNY
2024-06-07	0.3800 CNY
2023-06-05	0.1200 CNY
2022-06-01	0.1200 CNY
2021-06-11	0.1300 CNY

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