Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.200	45.290	43.770	44.040	43.972	2,600,100
2026-04-22	45.360	45.360	43.380	44.250	44.182	3,923,400
2026-04-21	47.530	47.530	45.400	45.550	45.480	2,793,100
2026-04-20	47.760	48.000	46.300	46.600	46.528	3,972,900
2026-04-17	44.700	48.820	44.000	47.270	47.197	6,739,100
2026-04-16	44.000	44.810	42.900	44.470	44.401	3,344,300
2026-04-15	44.690	45.200	44.000	44.140	44.072	3,069,500
2026-04-14	42.400	44.800	42.100	44.690	44.621	6,052,900
2026-04-13	41.210	42.800	40.010	42.100	42.035	4,897,500
2026-04-10	43.700	43.700	40.660	41.200	41.136	6,412,759
2026-04-09	44.000	44.290	42.240	43.070	43.004	7,003,476
2026-04-08	45.540	45.990	45.010	45.730	45.659	3,741,485
2026-04-07	44.280	45.700	44.200	45.180	45.110	3,167,688
2026-04-03	43.960	45.800	42.500	45.160	45.090	4,878,500
2026-04-02	43.710	43.710	42.100	43.100	43.033	3,056,100
2026-04-01	44.500	45.000	43.180	43.700	43.633	3,133,700
2026-03-31	43.660	44.300	42.680	42.780	42.714	3,728,891
2026-03-30	47.200	47.200	43.550	44.210	44.142	6,321,688
2026-03-27	47.380	48.400	46.600	46.920	46.848	3,897,341
2026-03-26	48.170	49.630	47.620	47.970	47.896	4,475,991
2026-03-25	49.280	50.500	47.360	49.940	49.863	6,286,950
2026-03-24	48.000	49.900	46.360	49.290	49.214	6,995,635
2026-03-23	46.760	48.170	46.000	46.660	46.588	5,625,250
2026-03-20	51.000	51.260	47.930	48.000	47.926	8,568,641
2026-03-19	52.000	55.870	49.930	51.540	51.460	12,798,182
2026-03-18	47.180	51.400	46.710	51.400	51.321	3,558,400
2026-03-17	48.740	48.740	46.120	46.730	46.658	4,148,100
2026-03-16	47.660	48.740	45.690	47.880	47.806	5,852,056
2026-03-13	48.140	51.000	48.000	48.800	48.725	7,687,340
2026-03-12	48.000	49.380	47.410	47.920	47.846	7,964,200
2026-03-11	47.620	49.870	44.920	48.160	48.086	10,923,985
2026-03-10	45.970	49.300	45.970	46.830	46.758	9,654,507
2026-03-09	44.120	46.740	44.120	45.740	45.669	13,496,263
2026-03-06	40.690	42.490	40.120	42.490	42.424	4,895,100
2026-03-05	38.880	39.500	38.350	38.630	38.570	948,000
2026-03-04	38.410	39.200	38.240	38.640	38.580	1,226,150
2026-03-03	39.650	40.440	39.100	39.110	39.050	1,715,900
2026-03-02	39.550	40.580	39.210	39.650	39.589	2,024,700
2026-02-27	38.920	41.420	38.920	40.390	40.328	2,638,224
2026-02-26	38.800	39.550	38.540	39.180	39.120	1,044,300
2026-02-25	38.520	39.580	38.520	38.900	38.840	930,300
2026-02-24	38.710	38.770	38.020	38.450	38.391	739,700
2026-02-13	38.110	38.800	37.880	38.280	38.221	994,500
2026-02-12	38.320	38.620	38.190	38.190	38.131	618,300
2026-02-11	38.890	39.180	38.190	38.300	38.241	737,700
2026-02-10	38.610	39.320	38.350	38.880	38.820	853,300
2026-02-09	38.110	39.160	38.110	38.600	38.540	1,068,200
2026-02-06	37.250	38.320	36.950	38.010	37.951	1,090,500
2026-02-05	38.030	38.060	37.280	37.380	37.322	737,800
2026-02-04	38.190	38.350	37.810	38.030	37.971	847,700
2026-02-03	37.470	38.200	37.250	38.000	37.941	996,900
2026-02-02	38.380	38.380	37.380	37.470	37.412	929,300
2026-01-30	38.010	38.500	37.390	38.380	38.321	1,099,540
2026-01-29	38.660	39.200	37.900	38.010	37.951	1,505,300
2026-01-28	40.000	40.230	38.470	38.480	38.421	1,787,300
2026-01-27	40.800	41.200	39.080	39.770	39.709	1,764,800
2026-01-26	41.060	41.410	40.450	41.200	41.136	1,889,050
2026-01-23	41.100	41.400	40.500	40.750	40.687	1,696,400
2026-01-22	41.790	41.990	41.040	41.100	41.037	1,052,400
2026-01-21	41.000	42.560	40.970	41.830	41.765	1,695,000

← NewerPage 3 of 5 · 243 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.