Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.830	29.850	29.400	29.600	28.671	1,752,200
2023-05-04	30.170	31.140	29.810	30.280	29.330	2,438,000
2023-04-28	30.630	31.020	30.000	30.150	29.204	1,989,421
2023-04-27	30.930	31.330	30.450	30.630	29.669	1,698,600
2023-04-26	29.980	31.430	29.690	30.940	29.969	2,931,439
2023-04-25	30.970	31.050	29.660	30.040	29.097	1,766,300
2023-04-24	30.670	31.100	30.390	30.730	29.766	1,828,756
2023-04-21	31.610	32.090	30.600	30.800	29.833	2,247,280
2023-04-20	32.370	32.390	31.020	31.500	30.511	2,800,173
2023-04-19	32.630	32.640	32.040	32.190	31.180	1,833,579
2023-04-18	32.580	33.330	31.930	32.820	31.790	3,424,984
2023-04-17	32.610	33.360	32.530	32.710	31.683	1,953,300
2023-04-14	32.740	33.100	32.410	32.620	31.596	1,999,300
2023-04-13	33.130	33.630	32.700	32.740	31.713	1,954,916
2023-04-12	33.150	33.470	32.340	33.120	32.081	2,564,715
2023-04-11	33.690	34.130	33.220	33.390	32.342	2,670,197
2023-04-10	34.080	34.690	33.150	33.570	32.516	2,771,900
2023-04-07	33.900	35.200	33.700	34.140	33.069	4,165,000
2023-04-06	33.810	34.860	33.230	33.880	32.817	5,749,887
2023-04-04	38.300	38.320	34.500	34.500	33.417	6,484,105
2023-04-03	38.820	39.200	37.800	38.330	37.127	2,558,202
2023-03-31	37.460	39.380	37.300	38.690	37.476	3,073,214
2023-03-30	37.780	38.200	37.200	37.460	36.284	1,221,800
2023-03-29	37.990	38.500	37.410	37.740	36.556	1,186,018
2023-03-28	38.520	39.020	37.790	37.800	36.614	1,972,492
2023-03-27	38.680	39.200	38.150	38.830	37.611	1,564,884
2023-03-24	38.360	39.350	37.900	38.680	37.466	1,669,284
2023-03-23	38.640	39.270	38.010	38.120	36.924	1,298,260
2023-03-22	40.000	40.270	38.450	38.880	37.660	1,981,160
2023-03-21	38.850	40.200	38.360	39.880	38.628	2,135,400
2023-03-20	38.010	39.990	36.950	38.680	37.466	2,645,659
2023-03-17	38.980	39.340	37.510	37.760	36.575	2,189,154
2023-03-16	39.770	39.770	38.600	38.780	37.563	1,147,700
2023-03-15	39.690	41.270	39.670	39.800	38.551	1,262,300
2023-03-14	40.500	40.780	38.900	39.600	38.357	1,477,200
2023-03-13	40.600	40.990	39.930	40.450	39.181	1,287,290
2023-03-10	41.200	41.630	40.400	40.600	39.326	1,195,800
2023-03-09	41.990	42.300	40.940	41.010	39.723	1,635,400
2023-03-08	41.400	43.300	41.300	41.790	40.479	1,709,400
2023-03-07	43.500	43.500	41.800	41.880	40.566	2,132,500
2023-03-06	42.100	44.300	41.610	43.640	42.270	2,628,327
2023-03-03	43.000	43.300	42.290	42.350	41.021	1,198,700
2023-03-02	44.000	44.200	42.090	42.960	41.612	2,727,700
2023-03-01	43.700	44.290	43.630	44.000	42.619	949,781
2023-02-28	44.630	44.930	43.510	44.180	42.793	1,457,400
2023-02-27	44.000	46.140	43.900	44.650	43.249	2,251,044
2023-02-24	44.800	45.500	43.820	44.250	42.861	1,547,500
2023-02-23	43.850	45.810	43.820	45.150	43.733	3,420,165
2023-02-22	43.680	45.480	43.340	44.020	42.639	2,748,294
2023-02-21	43.130	44.380	42.060	44.020	42.639	3,699,130
2023-02-20	44.150	45.890	42.980	43.300	41.941	4,299,549
2023-02-17	44.190	45.500	43.650	44.530	43.133	2,350,251
2023-02-16	43.950	46.600	42.920	44.200	42.813	3,947,822
2023-02-15	44.200	45.260	43.880	44.030	42.648	2,718,200
2023-02-14	46.880	47.200	42.680	45.150	43.733	5,980,600
2023-02-13	47.170	48.990	46.800	47.050	45.573	2,224,663
2023-02-10	49.160	49.220	46.800	47.300	45.816	1,858,494
2023-02-09	46.200	49.790	46.200	49.570	48.014	2,788,595
2023-02-08	46.970	47.990	46.660	46.930	45.457	1,187,700
2023-02-07	47.650	48.080	46.530	46.940	45.467	1,130,100

← NewerPage 15 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.