Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.430	21.710	21.430	21.480	21.239	1,290,000
2024-07-26	21.380	21.710	21.160	21.560	21.318	1,685,072
2024-07-25	20.500	21.030	20.400	20.800	20.566	893,122
2024-07-24	20.820	20.960	20.510	20.630	20.398	1,017,300
2024-07-23	21.560	21.700	20.780	20.830	20.596	1,049,500
2024-07-22	21.750	22.060	21.400	21.540	21.298	1,350,700
2024-07-19	21.120	21.550	21.050	21.490	21.249	1,319,450
2024-07-18	21.000	21.610	20.520	21.120	20.883	1,563,000
2024-07-17	21.430	21.630	21.030	21.030	20.794	958,600
2024-07-16	21.650	21.710	21.300	21.540	21.298	1,157,850
2024-07-15	22.470	22.470	21.680	21.710	21.466	1,279,000
2024-07-12	22.420	22.590	22.210	22.370	22.119	1,316,900
2024-07-11	21.810	22.440	21.800	22.370	22.119	2,342,950
2024-07-10	21.850	22.130	21.500	21.580	21.338	3,015,100
2024-07-09	20.320	21.150	20.040	20.960	20.725	2,019,900
2024-07-08	21.160	21.160	20.350	20.420	20.191	1,970,900
2024-07-05	21.780	21.780	21.780	21.780	21.535	0
2024-07-04	21.750	22.150	21.510	21.780	21.535	1,971,800
2024-07-03	22.870	22.950	21.300	21.880	21.634	4,096,000
2024-07-02	23.530	23.530	22.850	22.960	22.702	2,855,500
2024-07-01	23.940	23.990	22.810	23.660	23.394	6,123,200
2024-06-28	22.660	24.890	22.530	24.330	24.057	11,825,941
2024-06-27	23.420	23.580	22.600	22.630	22.376	1,217,200
2024-06-26	22.850	23.560	22.520	23.460	23.197	1,349,012
2024-06-25	22.810	23.400	22.710	22.900	22.643	1,124,100
2024-06-24	23.830	23.830	22.880	23.020	22.762	1,735,081
2024-06-21	24.100	24.280	23.580	23.950	23.681	1,581,200
2024-06-20	24.300	24.920	24.020	24.030	23.760	1,503,900
2024-06-19	24.850	25.200	24.450	24.510	24.235	2,255,200
2024-06-18	24.250	24.880	24.130	24.850	24.571	2,322,000
2024-06-17	24.600	24.640	24.110	24.230	23.958	2,079,200
2024-06-14	24.350	24.790	24.110	24.700	24.423	2,583,509
2024-06-13	25.000	25.080	24.320	24.360	24.086	3,649,540
2024-06-12	23.010	25.430	23.010	24.500	24.225	4,736,721
2024-06-11	23.160	23.790	22.800	23.120	22.860	1,816,281
2024-06-07	23.170	23.570	22.700	23.160	22.900	1,683,300
2024-06-06	24.560	24.730	22.880	23.180	22.544	3,283,981
2024-06-05	24.380	24.900	24.300	24.770	24.090	3,089,000
2024-06-04	23.930	24.540	23.800	24.540	23.867	3,019,800
2024-06-03	23.880	24.150	23.680	23.950	23.293	1,844,600
2024-05-31	24.150	24.370	23.900	24.020	23.361	2,913,245
2024-05-30	24.680	25.000	24.200	24.240	23.575	2,833,109
2024-05-29	24.780	25.500	24.360	24.800	24.120	3,478,700
2024-05-28	24.590	25.250	24.350	25.050	24.363	4,384,439
2024-05-27	25.300	26.490	24.510	24.710	24.032	7,420,221
2024-05-24	24.360	25.350	24.330	25.290	24.596	5,433,600
2024-05-23	24.450	25.240	24.240	24.390	23.721	4,516,500
2024-05-22	24.030	24.820	23.920	24.640	23.964	5,033,980
2024-05-21	23.760	24.830	23.750	24.190	23.526	5,158,280
2024-05-20	24.460	24.570	23.920	24.060	23.400	6,197,120
2024-05-17	24.540	25.760	24.060	24.360	23.692	9,710,616
2024-05-16	22.340	24.540	22.240	24.540	23.867	5,681,169
2024-05-15	22.290	22.560	22.200	22.310	21.698	1,295,808
2024-05-14	22.320	22.560	22.120	22.300	21.688	1,487,500
2024-05-13	22.320	22.620	21.820	22.280	21.669	1,790,789
2024-05-10	22.730	22.730	22.170	22.420	21.805	1,573,200
2024-05-09	22.110	22.670	22.100	22.570	21.951	2,383,000
2024-05-08	22.230	22.460	22.080	22.140	21.533	1,976,450
2024-05-07	22.200	22.300	22.020	22.230	21.620	2,428,200
2024-05-06	22.010	22.850	21.830	22.380	21.766	4,062,456

← NewerPage 10 of 21 · 1,219 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.