Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.130	48.790	46.580	47.410	45.922	1,510,400
2023-02-03	50.010	50.010	47.030	47.990	46.484	2,220,400
2023-02-02	49.710	50.500	49.660	49.840	48.276	1,166,908
2023-02-01	51.010	51.090	49.180	50.300	48.721	1,555,900
2023-01-31	49.700	53.380	49.670	50.990	49.390	2,041,000
2023-01-30	50.000	51.080	49.050	49.700	48.140	1,799,100
2023-01-20	48.540	50.460	48.280	49.120	47.578	1,711,800
2023-01-19	48.590	49.720	48.380	49.000	47.462	1,194,300
2023-01-18	49.750	50.090	48.710	49.120	47.578	827,842
2023-01-17	49.590	50.880	49.270	49.560	48.005	1,101,869
2023-01-16	50.500	51.300	48.500	49.600	48.043	1,477,700
2023-01-13	50.490	50.750	49.140	49.680	48.121	1,246,400
2023-01-12	51.500	51.500	49.500	50.300	48.721	1,755,800
2023-01-11	51.770	52.360	50.100	50.280	48.702	1,931,100
2023-01-10	51.080	52.830	51.080	51.750	50.126	1,272,456
2023-01-09	52.580	52.940	50.880	51.420	49.806	2,541,119
2023-01-06	49.200	53.290	49.000	52.600	50.949	4,063,388
2023-01-05	48.000	50.500	47.200	49.000	47.462	3,129,743
2023-01-04	46.480	48.330	46.060	47.180	45.699	4,252,046
2023-01-03	42.390	46.280	42.000	46.280	44.828	4,648,839
2022-12-30	41.640	42.690	41.640	42.070	40.750	863,500
2022-12-29	42.310	43.340	41.950	41.990	40.672	1,490,365
2022-12-28	43.120	43.600	42.000	42.670	41.331	1,585,617
2022-12-27	42.000	43.410	41.500	42.900	41.554	3,170,405
2022-12-26	37.680	41.450	37.500	41.450	40.149	2,094,148
2022-12-23	38.510	39.000	37.460	37.680	36.497	755,100
2022-12-22	40.270	40.400	38.100	39.000	37.776	1,292,218
2022-12-21	41.110	41.120	39.320	39.770	38.522	943,725
2022-12-20	40.990	42.210	40.120	41.200	39.907	856,000
2022-12-19	41.000	41.680	40.500	40.760	39.481	647,400
2022-12-16	42.000	42.000	40.700	40.710	39.432	930,534
2022-12-15	41.370	42.350	41.210	42.180	40.856	706,450
2022-12-14	41.960	42.480	41.530	41.880	40.566	759,812
2022-12-13	44.020	44.980	41.900	41.960	40.643	2,190,923
2022-12-12	44.440	44.870	43.700	44.680	43.278	1,090,813
2022-12-09	46.390	46.670	44.260	44.730	43.326	2,400,535
2022-12-08	45.580	48.000	44.700	46.080	44.634	2,489,323
2022-12-07	46.520	46.850	45.000	45.580	44.150	1,882,987
2022-12-06	45.420	48.090	44.520	46.550	45.089	2,335,576
2022-12-05	47.060	47.500	44.900	45.800	44.363	2,882,476
2022-12-02	44.580	48.080	43.900	47.060	45.583	4,222,159
2022-12-01	44.820	45.820	44.070	44.320	42.929	2,072,873
2022-11-30	45.610	45.890	43.990	45.000	43.588	2,471,976
2022-11-29	45.910	46.490	44.600	44.880	43.472	1,957,246
2022-11-28	43.340	48.410	43.220	46.000	44.556	3,413,524
2022-11-25	47.230	47.230	43.920	44.010	42.629	2,102,846
2022-11-24	45.100	48.200	44.880	46.930	45.457	3,278,662
2022-11-23	45.320	46.230	43.250	46.000	44.556	2,476,613
2022-11-22	47.170	47.200	45.100	45.320	43.898	1,917,331
2022-11-21	45.060	47.950	44.600	47.210	45.728	2,941,381
2022-11-18	44.510	46.510	43.800	45.280	43.859	3,277,100
2022-11-17	44.440	44.950	43.530	44.880	43.472	1,862,021
2022-11-16	47.000	47.810	44.510	44.960	43.549	2,963,600
2022-11-15	46.890	48.180	46.510	47.510	46.019	2,536,750
2022-11-14	48.610	49.000	45.920	46.760	45.293	2,746,300
2022-11-11	50.880	51.510	47.980	48.900	47.365	3,032,209
2022-11-10	50.600	51.720	48.500	48.890	47.356	2,069,742
2022-11-09	51.800	53.000	50.880	51.300	49.690	1,293,754
2022-11-08	51.850	52.370	50.720	51.800	50.174	1,924,298
2022-11-07	54.550	54.870	51.400	51.900	50.271	3,066,902

← NewerPage 16 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.