Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	40.810	43.600	40.420	41.980	40.663	2,754,636
2022-08-03	42.650	44.400	40.200	40.420	39.151	2,844,856
2022-08-02	42.520	44.200	41.520	42.830	41.486	3,082,901
2022-08-01	46.000	46.030	43.010	43.840	42.464	4,335,153
2022-07-29	43.640	47.800	43.500	46.420	44.963	4,584,838
2022-07-28	45.490	45.490	43.500	43.900	42.522	2,216,040
2022-07-27	42.200	45.490	42.110	44.980	43.568	3,315,786
2022-07-26	42.500	42.700	40.830	42.100	40.779	2,669,227
2022-07-25	44.850	44.850	42.000	42.450	41.118	3,014,590
2022-07-22	45.130	45.580	43.880	44.850	43.442	2,517,404
2022-07-21	46.220	47.380	44.910	45.130	43.714	2,626,030
2022-07-20	47.150	47.500	43.520	47.000	45.525	3,894,576
2022-07-19	47.000	50.950	45.680	46.590	45.128	4,389,390
2022-07-18	46.440	49.640	45.900	48.000	46.494	6,092,109
2022-07-15	46.000	47.780	44.800	45.900	44.460	6,631,581
2022-07-14	40.460	44.060	39.690	44.060	42.677	3,985,092
2022-07-13	37.800	40.880	37.000	40.050	38.793	4,381,537
2022-07-12	39.000	39.590	37.590	37.620	36.439	1,994,020
2022-07-11	39.000	39.950	38.140	39.690	38.444	1,814,437
2022-07-08	40.920	42.680	39.010	39.870	38.619	2,929,337
2022-07-07	40.260	42.380	39.010	40.920	39.636	4,947,535
2022-07-06	38.500	40.270	38.360	39.900	38.648	2,861,430
2022-07-05	40.360	40.590	37.000	39.140	37.912	4,307,789
2022-07-04	39.000	42.490	38.800	40.000	38.745	4,160,791
2022-07-01	39.920	40.260	37.860	39.750	38.503	4,148,303
2022-06-30	40.110	40.950	39.000	40.450	39.181	4,045,593
2022-06-29	42.400	43.090	39.800	39.900	38.648	3,520,195
2022-06-28	42.150	43.400	42.070	42.720	41.379	1,938,575
2022-06-27	43.130	43.540	41.910	42.800	41.457	2,850,050
2022-06-24	43.270	43.570	41.850	43.570	42.203	3,016,975
2022-06-23	42.500	43.980	40.900	43.720	42.348	6,011,352
2022-06-22	38.130	42.100	38.130	42.100	40.779	8,184,582
2022-06-21	39.000	39.870	37.330	38.270	37.069	7,203,800
2022-06-20	36.570	37.720	35.000	37.720	36.536	3,185,427
2022-06-17	33.600	35.750	33.600	34.290	33.214	4,577,621
2022-06-16	33.600	34.870	33.600	34.060	32.991	2,542,800
2022-06-15	35.800	35.800	33.500	34.080	33.010	3,171,400
2022-06-14	35.690	36.200	34.410	35.100	33.998	2,810,297
2022-06-13	34.980	37.000	33.550	35.930	34.802	5,105,200
2022-06-10	32.020	35.150	31.870	34.020	32.952	5,903,218
2022-06-09	32.810	33.680	31.800	32.000	30.996	4,512,700
2022-06-08	34.140	34.650	32.970	33.500	32.449	3,721,100
2022-06-07	34.520	37.800	33.500	33.990	32.923	5,610,236
2022-06-06	33.400	35.460	32.850	34.800	33.708	5,078,097
2022-06-02	32.840	34.110	31.840	33.730	32.671	4,885,900
2022-06-01	31.520	34.310	31.010	32.810	31.780	6,834,882
2022-05-31	31.880	32.290	31.250	31.650	30.541	4,641,951
2022-05-30	30.480	32.300	29.100	32.190	31.062	7,256,870
2022-05-27	31.200	32.200	29.800	30.210	29.151	6,905,600
2022-05-26	32.800	34.100	30.780	31.190	30.097	11,536,986
2022-05-25	31.980	33.420	29.990	33.420	32.248	9,637,928
2022-05-24	32.410	32.980	30.380	30.380	29.315	6,807,017
2022-05-23	31.220	33.240	30.630	32.990	31.834	10,371,393
2022-05-20	29.620	31.350	29.620	31.350	30.251	6,394,799
2022-05-19	26.910	29.490	26.880	28.500	27.501	5,856,271
2022-05-18	27.770	28.760	27.040	27.290	26.333	3,970,700
2022-05-17	27.120	28.000	26.600	27.890	26.912	4,745,900
2022-05-16	28.850	28.860	26.740	27.110	26.160	6,239,800
2022-05-13	29.120	30.780	28.060	28.850	27.839	7,115,540
2022-05-12	27.300	29.150	26.000	29.150	28.128	8,797,869

← NewerPage 18 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.