Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.610	26.610	25.780	25.870	25.160	2,306,287
2023-07-31	26.400	27.270	26.130	26.450	25.724	2,972,149
2023-07-28	26.390	27.440	25.500	26.270	25.549	2,871,454
2023-07-27	26.630	28.260	26.460	26.640	25.909	3,308,906
2023-07-26	26.950	27.200	26.700	26.780	26.045	962,700
2023-07-25	26.570	27.100	26.410	27.020	26.279	1,310,586
2023-07-24	26.650	27.080	26.330	26.400	25.676	1,033,600
2023-07-21	26.800	26.910	26.410	26.530	25.802	963,340
2023-07-20	27.390	27.620	26.790	26.820	26.084	1,226,200
2023-07-19	28.060	28.180	27.300	27.380	26.629	1,096,333
2023-07-18	28.230	28.300	27.920	27.950	27.183	695,194
2023-07-17	28.530	28.530	28.000	28.230	27.455	1,062,121
2023-07-14	29.030	29.030	28.490	28.530	27.747	1,389,038
2023-07-13	29.310	29.490	28.820	29.100	28.302	1,202,038
2023-07-12	29.550	29.550	29.010	29.100	28.302	1,624,500
2023-07-11	29.000	30.280	28.680	29.650	28.836	2,567,500
2023-07-10	28.670	29.890	28.380	28.910	28.117	2,176,359
2023-07-07	29.090	29.090	28.470	28.530	27.747	1,159,804
2023-07-06	28.890	29.360	28.800	29.090	28.292	1,033,600
2023-07-05	29.920	29.990	28.920	29.020	28.224	1,493,004
2023-07-04	29.490	30.070	29.360	29.610	28.798	1,639,400
2023-07-03	28.780	30.500	28.780	29.630	28.817	2,316,033
2023-06-30	28.800	29.150	28.380	28.920	28.126	1,332,200
2023-06-29	28.000	29.080	28.000	28.610	27.825	1,853,359
2023-06-28	28.330	28.380	27.650	28.180	27.407	990,600
2023-06-27	27.860	28.700	27.560	28.380	27.601	1,653,300
2023-06-26	28.090	28.680	27.650	27.790	27.027	1,583,900
2023-06-21	28.660	28.880	28.020	28.090	27.319	970,800
2023-06-20	28.460	28.940	28.330	28.660	27.874	999,300
2023-06-19	28.740	29.100	28.440	28.560	27.776	1,416,700
2023-06-16	28.540	29.100	28.400	28.810	28.020	1,688,500
2023-06-15	27.390	28.700	27.030	28.360	27.582	2,183,100
2023-06-14	27.800	27.890	27.250	27.270	26.522	1,015,700
2023-06-13	27.690	28.090	27.630	27.810	27.047	1,224,000
2023-06-12	26.980	28.050	26.680	27.760	26.998	2,105,605
2023-06-09	26.750	26.910	26.430	26.820	26.084	1,123,397
2023-06-08	27.300	27.510	26.610	26.740	26.006	1,305,806
2023-06-07	27.600	27.690	27.000	27.300	26.551	1,313,000
2023-06-06	28.850	28.930	27.610	27.730	26.969	2,130,000
2023-06-05	29.430	29.450	28.520	28.820	28.029	1,497,600
2023-06-02	29.510	29.850	29.100	29.590	28.661	1,653,600
2023-06-01	29.600	30.100	29.220	29.300	28.380	1,195,606
2023-05-31	30.100	30.200	29.650	29.790	28.855	952,886
2023-05-30	30.170	30.650	29.940	30.250	29.301	1,549,500
2023-05-29	30.790	30.870	29.940	30.170	29.223	2,184,416
2023-05-26	32.000	32.170	30.720	31.000	30.027	2,012,600
2023-05-25	31.440	32.740	31.160	32.020	31.015	3,869,616
2023-05-24	30.840	32.190	30.560	31.640	30.647	3,746,916
2023-05-23	31.240	31.680	30.580	31.000	30.027	1,849,497
2023-05-22	30.370	31.690	30.080	31.240	30.260	2,010,095
2023-05-19	30.160	30.490	29.800	30.280	29.330	1,140,402
2023-05-18	30.500	30.680	30.020	30.390	29.436	1,062,400
2023-05-17	30.670	31.060	29.940	30.500	29.543	1,724,000
2023-05-16	30.100	31.680	29.880	30.640	29.678	4,022,473
2023-05-15	29.220	30.850	28.920	30.100	29.155	2,398,847
2023-05-12	30.000	30.330	29.180	29.220	28.303	1,400,400
2023-05-11	29.710	30.640	29.410	30.050	29.107	2,346,600
2023-05-10	28.740	30.360	28.130	29.660	28.729	3,638,900
2023-05-09	29.080	29.430	28.490	28.530	27.635	2,275,358
2023-05-08	29.810	29.980	29.280	29.410	28.487	1,549,033

← NewerPage 14 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.