Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.970	22.390	21.330	22.350	21.737	3,638,550
2024-01-24	22.090	22.390	20.960	21.760	21.163	3,885,701
2024-01-23	22.290	22.500	21.430	22.040	21.435	3,682,200
2024-01-22	23.910	24.080	22.230	22.290	21.678	3,775,967
2024-01-19	24.480	25.060	23.990	24.000	23.341	2,886,800
2024-01-18	24.980	25.350	23.880	24.500	23.828	4,127,200
2024-01-17	26.000	26.010	25.210	25.210	24.518	2,423,900
2024-01-16	26.260	26.260	25.510	26.000	25.287	2,931,500
2024-01-15	26.220	26.220	26.220	26.220	25.501	0
2024-01-12	25.860	26.860	25.650	26.220	25.501	4,760,600
2024-01-11	25.410	26.200	25.080	25.960	25.248	4,521,100
2024-01-10	26.110	26.180	25.010	25.510	24.810	4,164,699
2024-01-09	26.290	26.880	25.940	26.280	25.559	4,393,399
2024-01-08	26.000	26.680	25.830	26.260	25.539	4,093,406
2024-01-05	28.190	28.200	25.900	26.260	25.539	7,229,599
2024-01-04	29.170	29.400	27.930	28.110	27.339	6,445,818
2024-01-03	29.550	29.550	28.640	29.460	28.652	7,923,688
2024-01-02	30.150	31.000	29.500	30.000	29.177	9,299,180
2023-12-29	30.040	30.800	29.520	29.860	29.041	12,680,371
2023-12-28	28.890	31.500	28.590	30.800	29.955	14,719,997
2023-12-27	28.470	30.890	28.460	29.620	28.807	13,822,052
2023-12-26	28.350	30.200	27.700	29.380	28.574	15,167,248
2023-12-25	30.000	30.500	28.050	28.260	27.485	13,863,886
2023-12-22	31.350	34.330	29.340	31.170	30.315	19,724,154
2023-12-21	27.500	31.280	27.420	31.280	30.422	14,364,077
2023-12-20	25.800	28.440	25.690	28.440	27.660	11,088,065
2023-12-19	24.900	27.380	24.440	25.850	25.141	8,015,436
2023-12-18	25.750	25.800	24.810	24.890	24.207	1,845,433
2023-12-15	25.600	25.860	25.300	25.700	24.995	1,674,300
2023-12-14	25.350	25.900	25.280	25.390	24.693	1,983,715
2023-12-13	25.540	25.700	25.260	25.420	24.723	1,353,800
2023-12-12	25.850	26.250	25.360	25.510	24.810	2,783,705
2023-12-11	25.650	26.440	24.880	25.700	24.995	2,991,046
2023-12-08	25.880	25.980	25.460	25.910	25.199	2,146,463
2023-12-07	25.420	26.190	25.220	25.880	25.170	3,154,270
2023-12-06	25.340	25.640	25.200	25.470	24.771	1,200,200
2023-12-05	25.170	25.580	25.030	25.250	24.557	1,681,326
2023-12-04	25.140	25.450	25.040	25.280	24.586	1,397,400
2023-12-01	25.740	25.980	25.000	25.270	24.577	2,953,600
2023-11-30	25.150	25.990	24.850	25.740	25.034	2,545,100
2023-11-29	25.180	25.320	25.020	25.240	24.547	1,053,000
2023-11-28	24.690	25.240	24.610	25.180	24.489	1,119,938
2023-11-27	24.400	24.890	24.350	24.690	24.013	1,280,800
2023-11-24	25.260	25.260	24.470	24.610	23.935	1,086,700
2023-11-23	24.980	25.250	24.880	25.120	24.431	778,400
2023-11-22	25.360	25.400	24.880	24.880	24.197	1,015,000
2023-11-21	25.560	25.790	25.350	25.360	24.664	1,416,600
2023-11-20	25.200	25.760	25.170	25.530	24.830	1,569,500
2023-11-17	25.000	25.280	24.740	25.200	24.509	1,284,400
2023-11-16	25.220	25.220	24.800	24.800	24.120	986,300
2023-11-15	25.110	25.440	25.110	25.210	24.518	1,043,550
2023-11-14	25.090	25.200	24.810	25.000	24.314	704,110
2023-11-13	24.930	25.110	24.750	25.000	24.314	964,700
2023-11-10	24.850	24.910	24.580	24.830	24.149	874,500
2023-11-09	25.100	25.350	24.820	24.930	24.246	980,086
2023-11-08	24.950	25.290	24.740	25.050	24.363	1,532,398
2023-11-07	24.970	25.110	24.770	24.950	24.265	1,004,327
2023-11-06	24.330	25.170	24.280	25.030	24.343	2,219,497
2023-11-03	23.880	24.450	23.880	24.220	23.555	1,217,900
2023-11-02	24.270	24.360	23.880	23.890	23.235	1,087,700

← NewerPage 12 of 21 · 1,212 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.