Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.440	55.500	50.800	54.360	52.654	3,494,806
2022-11-03	51.460	53.000	50.800	51.100	49.496	1,939,058
2022-11-02	53.650	53.690	49.880	52.650	50.998	4,160,100
2022-11-01	50.560	54.110	50.560	53.870	52.179	3,724,900
2022-10-31	49.080	52.200	48.050	50.830	49.235	3,114,773
2022-10-28	50.010	52.500	48.500	48.680	47.152	2,445,937
2022-10-27	52.520	53.870	50.650	50.680	49.089	2,298,828
2022-10-26	51.610	53.580	50.180	53.000	51.337	3,486,581
2022-10-25	49.750	52.000	49.010	51.610	49.990	3,665,363
2022-10-24	49.580	51.420	48.050	50.750	49.157	4,335,875
2022-10-21	49.220	50.520	48.060	49.400	47.850	2,839,902
2022-10-20	51.160	51.580	48.000	49.050	47.511	5,629,379
2022-10-19	52.000	55.000	49.700	50.700	49.109	8,953,124
2022-10-18	46.960	51.660	46.330	51.660	50.039	4,995,113
2022-10-17	46.170	47.800	44.850	46.960	45.486	2,999,930
2022-10-14	46.140	46.660	44.700	46.200	44.750	3,587,500
2022-10-13	44.000	47.800	43.500	45.290	43.869	6,867,437
2022-10-12	42.140	44.510	41.220	44.370	42.978	5,776,262
2022-10-11	38.550	42.140	37.220	42.140	40.818	4,610,619
2022-10-10	40.590	40.590	38.050	38.310	37.108	1,793,600
2022-09-30	41.020	41.800	40.190	40.210	38.948	2,529,497
2022-09-29	40.280	42.280	40.000	41.530	40.227	3,457,600
2022-09-28	41.040	41.850	39.340	40.280	39.016	5,099,012
2022-09-27	37.790	41.160	37.790	41.160	39.868	5,263,509
2022-09-26	37.140	38.250	36.140	37.420	36.246	3,022,950
2022-09-23	38.700	39.500	36.580	37.060	35.897	4,177,410
2022-09-22	38.300	40.200	37.300	38.770	37.553	2,404,391
2022-09-21	39.140	39.390	37.900	38.310	37.108	2,055,117
2022-09-20	38.290	40.270	38.210	39.250	38.018	2,916,250
2022-09-19	38.560	40.300	37.710	37.890	36.701	2,685,830
2022-09-16	38.500	39.880	37.800	39.000	37.776	4,463,912
2022-09-15	44.240	44.560	39.700	39.700	38.454	3,219,400
2022-09-14	44.260	46.000	43.200	44.110	42.726	3,251,400
2022-09-13	47.220	48.370	44.530	45.180	43.762	4,202,834
2022-09-09	48.600	49.380	45.200	46.690	45.225	6,321,205
2022-09-08	47.380	47.410	46.510	47.410	45.922	2,568,930
2022-09-07	44.290	45.780	42.660	43.100	41.747	3,805,297
2022-09-06	44.070	46.570	42.500	44.290	42.900	4,618,000
2022-09-05	43.050	45.500	42.000	44.000	42.619	3,352,289
2022-09-02	40.250	43.040	39.630	42.790	41.447	3,475,333
2022-09-01	40.070	41.700	39.200	40.810	39.529	4,499,256
2022-08-31	45.690	45.820	41.040	41.040	39.752	5,255,574
2022-08-30	47.330	47.340	44.800	45.600	44.169	2,219,017
2022-08-29	44.570	47.200	44.210	47.000	45.525	2,564,300
2022-08-26	48.060	48.460	44.700	45.270	43.849	3,183,323
2022-08-25	49.050	50.000	46.330	47.550	46.058	3,137,320
2022-08-24	50.600	50.740	47.800	48.270	46.755	4,168,794
2022-08-23	49.700	52.890	48.500	50.410	48.828	3,781,346
2022-08-22	47.410	50.960	47.410	49.970	48.402	4,326,020
2022-08-19	48.780	49.270	46.480	47.580	46.087	3,661,650
2022-08-18	49.670	51.120	47.590	49.220	47.675	4,002,120
2022-08-17	52.160	53.000	49.000	49.500	47.947	4,356,700
2022-08-16	46.570	51.780	46.570	51.780	50.155	4,732,920
2022-08-15	44.810	47.350	44.360	47.070	45.593	3,224,300
2022-08-12	47.510	49.800	44.810	44.810	43.404	4,938,000
2022-08-11	47.310	49.990	46.970	48.020	46.513	4,646,300
2022-08-10	48.200	50.070	45.580	48.780	47.249	5,876,695
2022-08-09	48.670	51.700	46.210	46.660	45.196	9,066,033
2022-08-08	42.720	47.840	41.500	47.840	46.339	6,695,376
2022-08-05	42.080	45.200	41.110	43.490	42.125	4,384,113

← NewerPage 17 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.