Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.200	21.340	20.730	20.910	20.910	2,029,100
2026-07-21	21.570	21.760	20.280	21.200	21.200	3,743,200
2026-07-20	22.350	22.930	21.160	21.350	21.350	3,501,300
2026-07-17	23.100	23.790	22.000	22.240	22.240	2,660,000
2026-07-16	23.370	23.980	23.080	23.400	23.400	1,734,300
2026-07-15	23.410	23.950	23.210	23.540	23.540	2,691,300
2026-07-14	23.780	23.780	22.930	23.410	23.410	2,112,700
2026-07-13	25.040	25.540	23.700	23.820	23.820	2,401,600
2026-07-10	24.620	25.480	24.530	25.030	25.030	2,098,700
2026-07-09	24.610	25.140	23.590	24.870	24.870	2,790,700
2026-07-08	24.250	25.580	23.900	24.400	24.400	3,199,600
2026-07-07	26.210	26.400	24.530	24.580	24.580	2,816,300
2026-07-06	27.450	27.500	25.950	25.960	25.960	3,426,500
2026-07-03	27.840	28.760	27.000	27.190	27.190	6,018,600
2026-07-02	25.950	28.000	25.450	28.000	28.000	2,554,200
2026-07-01	25.330	26.000	25.050	25.450	25.450	2,426,200
2026-06-30	25.440	26.160	25.350	25.490	25.490	1,876,900
2026-06-29	26.350	26.530	25.040	25.730	25.730	2,894,900
2026-06-26	26.600	26.790	25.930	26.010	26.010	2,091,100
2026-06-25	27.260	27.560	26.450	26.700	26.700	2,715,859
2026-06-24	28.880	29.050	27.030	27.260	27.260	3,262,700
2026-06-23	28.600	30.200	28.200	28.680	28.680	3,101,231
2026-06-22	29.630	29.810	28.010	28.720	28.720	3,080,223
2026-06-18	29.250	30.140	29.010	29.780	29.780	2,367,693
2026-06-17	30.570	30.570	29.180	29.320	29.320	2,413,638
2026-06-16	29.010	30.180	28.780	30.150	30.150	2,522,400
2026-06-15	29.660	29.730	28.760	29.480	29.480	2,557,100
2026-06-12	29.470	29.740	28.800	29.300	29.300	2,155,700
2026-06-11	28.860	30.140	28.340	29.080	29.080	2,917,400
2026-06-10	29.890	30.190	28.510	29.150	29.150	2,992,200
2026-06-09	30.400	30.890	29.680	30.190	30.190	2,001,900
2026-06-08	31.500	32.120	30.110	30.490	30.490	2,147,000
2026-06-05	32.600	32.750	30.660	32.010	32.010	3,255,800
2026-06-04	33.680	33.900	31.620	32.020	32.020	3,132,000
2026-06-03	34.660	34.660	33.620	33.930	33.930	1,584,900
2026-06-02	35.640	35.650	34.040	34.580	34.580	1,824,113
2026-06-01	34.790	36.260	34.050	35.700	35.700	3,258,000
2026-05-29	36.200	36.670	34.000	34.240	34.240	2,590,800
2026-05-28	36.300	36.700	34.720	36.200	36.200	3,229,400
2026-05-27	37.490	37.550	35.910	36.310	36.310	2,460,200
2026-05-26	38.610	38.610	36.700	37.270	37.270	2,067,622
2026-05-25	39.950	40.580	38.030	38.090	38.090	2,963,300
2026-05-22	39.680	40.520	38.010	39.740	39.740	2,377,900
2026-05-21	40.680	41.580	38.500	38.850	38.790	4,043,200
2026-05-20	42.960	42.960	40.660	40.700	40.637	3,820,338
2026-05-19	43.100	44.670	42.500	43.170	43.103	4,641,300
2026-05-18	43.060	45.350	42.210	43.880	43.812	4,583,100
2026-05-15	43.610	43.770	42.110	42.760	42.694	3,207,600
2026-05-14	45.190	45.990	43.120	43.190	43.123	5,503,150
2026-05-13	40.390	44.460	40.210	44.460	44.391	3,485,800
2026-05-12	41.500	41.600	40.230	40.420	40.358	2,718,500
2026-05-11	42.590	43.180	41.650	41.760	41.696	3,266,900
2026-05-08	41.400	42.550	41.000	42.260	42.195	2,788,041
2026-05-07	41.680	42.440	41.300	41.810	41.745	2,660,600
2026-05-06	40.880	42.100	40.760	41.680	41.616	2,523,500
2026-04-30	40.000	41.780	40.000	40.680	40.617	2,901,100
2026-04-29	41.470	41.900	41.120	41.330	41.266	1,935,900
2026-04-28	42.280	43.010	41.110	41.460	41.396	2,665,500
2026-04-27	43.090	44.160	41.860	43.260	43.193	2,877,100
2026-04-24	43.980	43.980	42.180	43.150	43.083	3,371,700

← NewerPage 2 of 21 · 1,218 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.