Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.500	22.030	21.300	21.890	21.289	4,057,425
2024-04-29	20.940	21.630	20.940	21.450	20.861	2,946,458
2024-04-26	21.800	21.800	20.700	20.910	20.336	3,832,800
2024-04-25	21.350	22.120	21.210	21.430	20.842	3,961,852
2024-04-24	20.530	21.440	20.530	21.330	20.745	2,542,400
2024-04-23	20.180	20.820	19.950	20.650	20.083	2,648,500
2024-04-22	19.600	20.380	19.500	20.010	19.461	2,408,100
2024-04-19	19.330	20.020	19.170	19.760	19.218	2,298,400
2024-04-18	20.390	20.390	19.480	19.520	18.984	2,505,359
2024-04-17	19.100	19.920	19.060	19.860	19.315	2,982,980
2024-04-16	19.380	19.860	18.400	18.580	18.070	4,482,800
2024-04-15	21.550	21.770	19.760	19.890	19.344	7,000,880
2024-04-12	20.580	22.810	20.580	21.940	21.338	8,071,220
2024-04-11	20.390	21.010	20.350	20.740	20.171	1,759,000
2024-04-10	21.310	21.410	20.430	20.540	19.976	1,727,700
2024-04-09	20.770	21.350	20.770	21.320	20.735	1,444,700
2024-04-08	21.090	21.150	20.780	20.800	20.229	1,379,800
2024-04-03	21.550	21.630	21.030	21.150	20.570	1,553,577
2024-04-02	21.780	22.000	21.520	21.640	21.046	1,768,275
2024-04-01	21.540	21.930	21.480	21.930	21.328	1,687,800
2024-03-29	21.230	21.540	20.990	21.540	20.949	1,270,600
2024-03-28	21.190	21.450	21.050	21.140	20.560	1,987,000
2024-03-27	21.800	21.950	21.130	21.130	20.550	1,518,958
2024-03-26	22.100	22.290	21.450	21.850	21.250	2,299,900
2024-03-25	21.830	23.110	21.500	22.230	21.620	4,040,800
2024-03-22	22.570	22.700	21.800	21.900	21.299	2,724,100
2024-03-21	22.790	22.830	22.400	22.660	22.038	2,828,292
2024-03-20	22.510	23.440	22.500	22.830	22.204	3,601,292
2024-03-19	22.220	22.800	22.170	22.610	21.990	3,277,992
2024-03-18	22.020	22.410	21.860	22.370	21.756	3,165,800
2024-03-15	22.070	22.070	21.710	22.020	21.416	1,902,302
2024-03-14	22.160	22.320	21.620	22.010	21.406	2,392,200
2024-03-13	21.900	22.100	21.750	22.090	21.484	2,545,459
2024-03-12	22.300	22.350	21.700	21.980	21.377	3,116,700
2024-03-11	21.600	22.540	21.400	22.170	21.562	5,406,550
2024-03-08	20.970	21.500	20.900	21.300	20.716	2,173,200
2024-03-07	21.710	21.770	20.990	21.020	20.443	2,265,600
2024-03-06	20.800	21.660	20.680	21.390	20.803	2,581,500
2024-03-05	21.480	21.480	20.800	20.980	20.404	2,680,095
2024-03-04	21.600	21.860	21.150	21.500	20.910	2,790,350
2024-03-01	21.440	21.580	21.140	21.450	20.861	3,071,200
2024-02-29	20.600	21.500	20.360	21.400	20.813	3,740,900
2024-02-28	22.400	22.890	20.750	20.900	20.327	4,810,384
2024-02-27	21.960	22.130	21.510	22.130	21.523	3,773,859
2024-02-26	22.360	22.880	21.610	21.960	21.357	5,832,150
2024-02-23	20.330	20.960	20.200	20.950	20.375	3,267,800
2024-02-22	20.000	20.380	19.720	20.290	19.733	2,526,780
2024-02-21	19.650	20.650	19.510	19.970	19.422	3,354,776
2024-02-20	19.620	20.030	19.330	19.960	19.412	2,078,542
2024-02-19	19.590	20.420	19.300	19.900	19.354	2,833,346
2024-02-08	18.010	19.630	17.650	19.590	19.052	4,382,059
2024-02-07	18.380	18.830	17.650	17.850	17.360	3,428,997
2024-02-06	17.470	18.940	16.600	18.420	17.915	3,925,000
2024-02-05	19.200	19.220	17.460	17.990	17.496	4,464,197
2024-02-02	20.500	20.720	18.790	19.400	18.868	4,395,684
2024-02-01	20.560	21.180	20.160	20.450	19.889	3,248,484
2024-01-31	21.670	22.720	20.650	20.840	20.268	4,369,700
2024-01-30	23.180	23.350	21.800	21.800	21.202	4,832,250
2024-01-29	24.960	25.040	23.110	23.170	22.534	8,060,363
2024-01-26	23.600	24.590	23.300	24.590	23.915	2,821,800

← NewerPage 11 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.