Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.430	41.590	40.330	41.000	40.937	1,449,500
2026-01-19	41.980	42.380	41.130	41.410	41.346	1,102,700
2026-01-16	41.880	42.260	41.260	41.990	41.925	1,266,300
2026-01-15	41.600	41.890	41.170	41.600	41.536	1,098,000
2026-01-14	42.500	42.800	40.780	41.440	41.376	2,514,100
2026-01-13	43.180	44.490	42.090	42.280	42.215	2,201,955
2026-01-12	42.710	43.200	42.080	43.110	43.043	2,671,935
2026-01-09	39.890	43.680	39.880	42.710	42.644	3,841,348
2026-01-08	39.510	40.190	39.430	39.820	39.759	1,357,100
2026-01-07	40.300	40.440	39.500	39.600	39.539	1,440,041
2026-01-06	40.530	40.550	39.800	40.240	40.178	1,457,954
2026-01-05	40.930	40.930	40.110	40.300	40.238	1,329,550
2025-12-31	41.000	41.320	40.190	40.610	40.547	1,666,200
2025-12-30	39.980	41.310	39.210	41.120	41.057	3,089,086
2025-12-29	38.230	39.890	37.910	39.610	39.549	3,085,259
2025-12-26	38.260	38.260	37.320	37.970	37.911	1,229,000
2025-12-25	37.730	38.160	37.570	38.030	37.971	872,000
2025-12-24	37.070	38.010	36.920	37.770	37.712	1,092,600
2025-12-23	37.560	37.560	36.700	36.970	36.913	1,104,800
2025-12-22	36.790	38.650	36.570	37.190	37.133	1,685,400
2025-12-19	36.280	36.690	35.910	36.580	36.524	957,700
2025-12-18	37.600	37.600	35.880	36.300	36.244	2,002,200
2025-12-17	36.690	37.680	35.760	37.680	37.622	2,580,386
2025-12-16	38.190	38.480	36.670	36.850	36.793	1,760,046
2025-12-15	39.390	39.500	38.250	38.500	38.441	944,900
2025-12-12	38.600	39.880	38.320	39.390	39.329	1,461,841
2025-12-11	41.400	41.400	38.500	38.630	38.570	2,436,446
2025-12-10	40.310	41.300	39.720	41.040	40.977	1,595,400
2025-12-09	40.580	40.680	40.010	40.310	40.248	1,333,300
2025-12-08	41.200	41.480	40.370	40.510	40.447	1,362,800
2025-12-05	39.880	40.390	39.490	40.290	40.228	1,104,700
2025-12-04	40.790	40.790	39.580	39.800	39.739	1,001,500
2025-12-03	40.930	40.980	40.060	40.510	40.447	1,180,196
2025-12-02	42.950	42.950	40.280	40.880	40.817	2,682,928
2025-12-01	43.300	43.350	42.170	42.570	42.504	1,424,800
2025-11-28	42.950	43.080	42.010	42.800	42.734	2,001,159
2025-11-27	40.550	43.600	40.020	42.500	42.434	3,561,200
2025-11-26	40.200	40.700	40.000	40.370	40.308	1,182,741
2025-11-25	40.960	41.300	40.300	40.390	40.328	1,490,700
2025-11-24	41.080	41.850	40.170	41.050	40.987	1,562,700
2025-11-21	39.500	42.030	39.160	40.960	40.897	2,934,959
2025-11-20	40.480	40.760	39.710	39.900	39.838	1,374,700
2025-11-19	41.370	41.980	40.480	40.480	40.418	1,663,200
2025-11-18	44.860	44.970	41.020	41.560	41.496	4,186,500
2025-11-17	45.120	45.800	43.900	44.970	44.901	3,055,441
2025-11-14	45.500	46.230	44.610	45.320	45.250	2,391,400
2025-11-13	43.650	46.770	42.710	45.720	45.649	4,703,400
2025-11-12	44.660	44.960	43.110	43.820	43.752	2,613,800
2025-11-11	42.500	45.620	42.490	44.660	44.591	5,393,741
2025-11-10	43.000	44.460	42.180	42.360	42.295	3,480,800
2025-11-07	43.050	43.260	42.020	42.150	42.085	2,212,859
2025-11-06	43.980	44.300	43.180	43.310	43.243	2,173,300
2025-11-05	41.650	44.400	41.420	43.970	43.902	3,925,700
2025-11-04	43.000	43.510	41.930	42.090	42.025	2,368,051
2025-11-03	43.200	44.610	42.060	43.210	43.143	4,332,451
2025-10-31	42.840	45.000	42.500	43.320	43.253	6,903,400
2025-10-30	39.380	42.820	38.880	42.820	42.754	5,536,650
2025-10-29	39.170	39.360	38.620	38.930	38.870	1,299,300
2025-10-28	38.600	39.630	38.270	39.370	39.309	2,525,000
2025-10-27	38.600	39.590	38.260	38.660	38.600	1,078,859

← NewerPage 4 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.