Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.000	27.590	24.680	26.780	25.841	6,868,137
2022-02-08	25.600	25.600	24.440	25.080	24.201	2,225,191
2022-02-07	25.100	25.800	24.870	25.640	24.741	2,179,900
2022-01-28	23.890	24.990	23.220	24.740	23.873	2,025,730
2022-01-27	25.040	25.040	23.620	23.650	22.821	1,569,907
2022-01-26	24.190	25.200	24.120	24.710	23.844	2,278,322
2022-01-25	24.880	25.200	23.900	24.000	23.159	1,532,300
2022-01-24	24.440	25.580	24.110	24.880	24.008	2,526,800
2022-01-21	24.150	24.480	23.650	24.380	23.525	2,592,107
2022-01-20	26.390	26.460	23.830	24.090	23.246	4,573,440
2022-01-19	26.330	26.520	25.720	26.460	25.532	1,709,241
2022-01-18	27.100	27.100	26.300	26.400	25.475	1,747,100
2022-01-17	27.640	27.640	26.850	27.010	26.063	1,935,997
2022-01-14	27.040	28.100	26.820	27.400	26.439	1,804,300
2022-01-13	27.460	27.700	27.070	27.360	26.401	1,333,330
2022-01-12	27.510	27.930	27.210	27.760	26.787	1,676,500
2022-01-11	28.670	28.770	27.200	27.400	26.439	1,893,376
2022-01-10	28.370	28.990	27.530	28.100	27.115	1,477,587
2022-01-07	29.840	30.000	28.480	28.580	27.578	2,097,400
2022-01-06	28.000	30.250	27.940	29.950	28.900	4,127,244
2022-01-05	29.990	29.990	27.940	28.280	27.289	2,828,171
2022-01-04	29.890	30.410	29.210	29.760	28.717	2,266,400
2021-12-31	29.600	30.500	29.560	29.900	28.852	2,451,486
2021-12-30	30.220	30.520	29.760	29.810	28.765	1,526,789
2021-12-29	30.660	30.800	29.770	30.150	29.093	2,159,094
2021-12-28	29.950	31.180	29.800	30.610	29.537	3,112,613
2021-12-27	29.000	30.280	28.560	29.990	28.939	2,886,467
2021-12-24	30.470	30.750	28.420	29.140	28.118	4,433,382
2021-12-23	30.540	31.240	30.050	30.570	29.498	2,599,218
2021-12-22	30.700	30.750	29.990	30.500	29.431	2,438,039
2021-12-21	29.730	30.750	29.530	30.580	29.508	3,341,500
2021-12-20	30.110	30.340	29.500	29.600	28.562	3,900,018
2021-12-17	32.160	32.160	31.080	31.190	30.097	3,309,200
2021-12-16	31.450	32.750	31.080	32.280	31.148	5,883,566
2021-12-15	31.610	31.750	31.270	31.420	30.319	2,835,828
2021-12-14	32.080	32.300	31.400	31.550	30.444	3,816,893
2021-12-13	32.860	33.080	30.880	32.560	31.419	6,672,860
2021-12-10	32.640	33.470	31.800	32.710	31.563	8,448,221
2021-12-09	37.070	38.050	33.870	33.910	32.721	10,398,805
2021-12-08	35.050	38.630	35.050	37.630	36.311	9,780,750
2021-12-07	38.420	38.810	35.120	35.120	33.889	2,586,500
2021-12-06	39.520	40.380	38.580	39.020	37.652	3,940,610
2021-12-03	38.070	40.500	38.070	39.110	37.739	3,085,786
2021-12-02	40.180	41.350	37.960	38.070	36.735	3,513,861
2021-12-01	43.960	43.960	40.000	41.880	40.412	4,350,038
2021-11-30	42.290	44.790	40.990	44.200	42.651	4,158,485
2021-11-29	39.900	42.800	39.420	42.490	41.000	5,433,570
2021-11-26	37.230	39.100	37.230	39.100	37.729	2,760,755
2021-11-25	39.100	39.900	37.880	38.310	36.967	3,514,548
2021-11-24	39.000	41.580	38.000	39.830	38.434	4,286,060
2021-11-23	40.580	41.320	39.510	40.000	38.598	3,382,935
2021-11-22	41.690	42.780	40.570	41.400	39.949	4,218,427
2021-11-19	41.460	43.660	41.040	43.000	41.493	3,303,589
2021-11-18	43.240	43.890	40.870	42.220	40.740	3,135,194
2021-11-17	42.000	44.830	40.600	42.600	41.107	5,743,035
2021-11-16	39.180	43.110	37.620	43.110	41.599	6,569,121
2021-11-15	41.000	41.000	38.390	39.190	37.816	4,286,041
2021-11-12	39.700	43.000	38.350	41.320	39.872	5,536,877
2021-11-11	38.950	42.000	38.460	40.910	39.476	7,177,338
2021-11-10	39.300	39.730	38.100	39.100	37.729	5,969,400

← NewerPage 20 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.