Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.910	24.600	23.860	24.260	23.594	1,657,145
2023-10-31	24.180	24.410	23.870	24.000	23.341	1,246,450
2023-10-30	23.990	24.490	23.950	24.310	23.643	1,419,366
2023-10-27	24.400	24.490	23.950	24.250	23.585	1,703,878
2023-10-26	23.790	24.570	23.200	24.500	23.828	2,581,958
2023-10-25	23.480	23.980	23.330	23.660	23.011	1,345,149
2023-10-24	22.650	23.530	22.530	23.290	22.651	1,629,117
2023-10-23	23.880	23.880	22.440	22.580	21.960	1,535,639
2023-10-20	23.250	24.150	23.110	23.540	22.894	1,635,411
2023-10-19	23.600	23.830	23.320	23.340	22.700	1,141,898
2023-10-18	24.400	24.400	23.600	23.600	22.952	1,038,146
2023-10-17	24.550	24.660	24.120	24.360	23.692	923,798
2023-10-16	24.750	24.850	24.160	24.420	23.750	1,285,935
2023-10-13	25.090	25.100	24.520	24.750	24.071	1,268,234
2023-10-12	24.970	25.180	24.510	25.060	24.372	1,621,632
2023-10-11	24.720	25.250	24.710	24.980	24.295	1,521,313
2023-10-10	24.930	25.040	24.730	24.800	24.120	1,210,800
2023-10-09	25.010	25.150	24.760	24.930	24.246	1,407,776
2023-09-28	25.040	25.160	24.860	25.010	24.324	1,431,300
2023-09-27	24.240	25.070	24.190	24.920	24.236	2,491,805
2023-09-26	24.610	24.870	24.240	24.240	23.575	1,387,059
2023-09-25	24.680	24.940	24.390	24.660	23.983	2,110,863
2023-09-22	24.280	25.390	24.020	24.680	24.003	3,494,300
2023-09-21	24.020	24.110	23.650	23.670	23.021	1,062,000
2023-09-20	24.300	24.600	24.000	24.020	23.361	951,800
2023-09-19	24.850	24.930	24.340	24.430	23.760	1,115,900
2023-09-18	24.380	25.190	24.320	24.860	24.178	1,528,500
2023-09-15	24.600	24.870	24.270	24.460	23.789	1,301,500
2023-09-14	25.260	25.350	24.460	24.570	23.896	1,488,800
2023-09-13	25.410	25.650	24.920	25.210	24.518	1,328,000
2023-09-12	25.490	25.860	25.440	25.560	24.859	1,402,800
2023-09-11	25.100	25.880	25.000	25.610	24.907	2,676,800
2023-09-08	25.390	25.570	24.920	24.980	24.295	1,685,015
2023-09-07	26.040	26.050	25.290	25.380	24.684	2,196,000
2023-09-06	25.900	26.210	25.690	26.160	25.442	1,970,700
2023-09-05	26.270	26.760	25.900	26.100	25.384	3,435,500
2023-09-04	26.210	26.430	26.050	26.340	25.617	2,545,626
2023-09-01	26.230	26.490	25.880	26.240	25.520	2,011,100
2023-08-31	26.510	26.580	26.220	26.230	25.510	2,581,633
2023-08-30	27.500	27.600	26.500	26.760	26.026	5,295,616
2023-08-29	26.520	27.670	26.250	27.660	26.901	7,125,809
2023-08-28	28.020	28.020	25.780	26.530	25.802	8,151,091
2023-08-25	23.750	25.740	23.700	25.740	25.034	5,246,100
2023-08-24	24.080	24.080	23.260	23.400	22.758	1,152,200
2023-08-23	24.100	24.300	23.780	23.810	23.157	649,500
2023-08-22	24.590	24.930	23.740	24.340	23.672	1,387,600
2023-08-21	24.530	25.160	24.520	24.590	23.915	2,006,735
2023-08-18	24.480	24.870	24.350	24.360	23.692	1,379,610
2023-08-17	23.890	24.480	23.650	24.430	23.760	1,525,100
2023-08-16	24.360	24.540	23.880	23.880	23.225	1,075,100
2023-08-15	25.110	25.370	24.000	24.350	23.682	1,768,762
2023-08-14	24.530	24.970	24.370	24.940	24.256	1,126,247
2023-08-11	24.900	25.140	24.750	24.810	24.129	1,212,900
2023-08-10	24.910	25.400	24.630	24.950	24.265	1,441,900
2023-08-09	24.710	24.920	24.520	24.800	24.120	931,500
2023-08-08	25.200	25.200	24.700	24.710	24.032	1,408,362
2023-08-07	25.210	25.430	25.000	25.180	24.489	1,080,477
2023-08-04	25.740	25.910	25.160	25.180	24.489	1,847,362
2023-08-03	25.790	25.950	25.430	25.740	25.034	1,638,700
2023-08-02	25.800	26.160	25.740	25.790	25.082	1,167,400

← NewerPage 13 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.