Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.110	27.500	25.950	26.500	25.571	6,390,094
2022-05-10	24.310	27.130	24.230	25.870	24.963	7,968,973
2022-05-09	23.980	25.410	23.100	24.750	23.882	9,419,406
2022-05-06	20.370	23.100	20.150	23.100	22.290	3,413,651
2022-05-05	20.470	21.680	20.400	21.000	20.264	2,984,115
2022-04-29	20.050	20.880	19.800	20.500	19.781	2,954,261
2022-04-28	20.360	21.300	19.730	19.800	19.106	2,413,900
2022-04-27	18.500	21.080	18.000	20.800	20.071	4,360,532
2022-04-26	21.100	21.100	19.160	19.160	18.488	3,732,827
2022-04-25	23.000	23.140	21.290	21.290	20.544	2,589,600
2022-04-22	24.300	24.350	23.350	23.650	22.821	1,988,118
2022-04-21	23.970	24.390	23.000	23.700	22.869	1,958,521
2022-04-20	23.760	24.710	23.170	24.200	23.352	3,051,000
2022-04-19	24.750	24.750	23.770	23.890	23.053	2,067,300
2022-04-18	23.880	24.840	23.400	24.760	23.892	2,855,686
2022-04-15	23.050	24.500	22.680	24.160	23.313	3,870,939
2022-04-14	23.880	24.350	22.500	23.730	22.898	4,966,521
2022-04-13	21.440	23.580	21.220	23.580	22.753	2,073,330
2022-04-12	21.850	21.980	21.040	21.440	20.688	1,864,899
2022-04-11	22.180	22.400	21.300	21.850	21.084	1,967,409
2022-04-08	23.660	23.990	22.300	22.590	21.798	2,752,800
2022-04-07	24.000	24.620	23.580	23.580	22.753	2,324,800
2022-04-06	25.120	25.570	24.470	24.650	23.786	2,197,900
2022-04-01	25.700	25.870	25.030	25.050	24.172	2,493,649
2022-03-31	26.260	26.450	25.630	25.870	24.963	2,484,318
2022-03-30	25.850	26.680	25.400	26.490	25.561	2,497,200
2022-03-29	27.100	27.240	25.600	25.850	24.944	3,405,100
2022-03-28	27.380	28.050	26.480	26.990	26.044	3,018,603
2022-03-25	29.010	29.250	27.520	27.750	26.777	5,029,603
2022-03-24	28.900	29.880	28.420	29.650	28.611	5,419,934
2022-03-23	29.870	30.200	28.570	28.980	27.964	5,135,409
2022-03-22	31.720	31.960	29.880	29.880	28.833	6,039,207
2022-03-21	29.990	33.360	29.640	31.710	30.598	9,123,609
2022-03-18	30.930	32.230	30.530	31.800	30.685	9,778,456
2022-03-17	28.300	30.530	27.990	30.530	29.460	10,628,330
2022-03-16	26.990	28.100	26.080	27.750	26.777	4,461,960
2022-03-15	27.050	27.690	26.010	26.160	25.243	3,510,300
2022-03-14	27.280	29.280	26.000	27.690	26.719	6,208,419
2022-03-11	27.700	29.080	27.070	27.300	26.343	8,955,180
2022-03-10	26.300	28.350	26.210	28.350	27.356	9,396,634
2022-03-09	27.210	27.760	24.840	25.770	24.867	3,494,234
2022-03-08	27.450	27.950	26.500	27.190	26.237	3,321,556
2022-03-07	27.600	27.890	26.800	27.180	26.227	2,744,998
2022-03-04	28.940	29.220	27.600	27.600	26.632	3,545,501
2022-03-03	30.010	30.160	28.500	28.700	27.694	5,541,300
2022-03-02	27.700	30.760	27.090	29.790	28.746	9,397,578
2022-03-01	26.940	28.380	26.690	27.960	26.980	4,431,142
2022-02-28	26.970	27.280	25.610	26.960	26.015	2,928,014
2022-02-25	27.470	27.720	26.700	26.900	25.957	3,333,359
2022-02-24	28.460	29.450	26.180	26.950	26.005	7,008,680
2022-02-23	27.300	29.480	27.300	29.000	27.983	7,771,808
2022-02-22	27.600	28.090	27.160	27.580	26.613	5,048,274
2022-02-21	28.400	29.000	27.600	28.160	27.173	7,942,094
2022-02-18	29.120	29.800	27.090	29.170	28.147	11,972,407
2022-02-17	27.950	30.720	27.340	29.500	28.466	13,279,327
2022-02-16	25.480	27.930	25.140	27.930	26.951	6,786,210
2022-02-15	25.000	25.870	24.580	25.390	24.500	2,351,245
2022-02-14	25.200	25.700	24.600	25.000	24.124	2,307,425
2022-02-11	26.170	26.850	25.180	25.310	24.423	3,945,059
2022-02-10	26.400	26.840	25.400	26.150	25.233	4,898,226

← NewerPage 19 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.