Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.600	39.590	38.260	38.660	38.600	1,078,859
2025-10-24	38.570	38.670	38.240	38.560	38.500	777,800
2025-10-23	38.200	38.450	37.300	38.230	38.171	1,080,659
2025-10-22	38.940	38.970	38.000	38.180	38.121	1,338,500
2025-10-21	39.240	39.240	38.530	39.080	39.020	972,359
2025-10-20	38.630	39.450	38.470	39.020	38.960	1,422,409
2025-10-17	40.290	40.290	38.500	38.510	38.451	2,107,750
2025-10-16	41.510	41.760	40.160	40.280	40.218	1,323,000
2025-10-15	41.250	42.290	41.110	41.420	41.356	1,506,060
2025-10-14	42.150	42.960	40.420	40.640	40.577	2,114,000
2025-10-13	39.600	41.440	39.600	41.180	41.116	2,006,700
2025-10-10	41.860	42.850	41.550	42.580	42.514	1,882,300
2025-10-09	42.210	43.610	41.840	41.920	41.855	2,225,400
2025-09-30	42.600	42.650	41.880	42.150	42.085	1,214,400
2025-09-29	41.770	43.520	41.580	42.600	42.474	2,169,300
2025-09-26	42.310	42.770	41.710	41.850	41.727	1,572,500
2025-09-25	43.310	44.490	42.500	42.770	42.644	2,830,153
2025-09-24	42.550	43.880	41.500	42.880	42.754	2,996,600
2025-09-23	44.490	46.380	41.730	42.550	42.424	4,405,000
2025-09-22	44.750	44.750	43.550	44.490	44.359	2,427,160
2025-09-19	43.070	45.780	43.070	44.210	44.080	2,525,400
2025-09-18	46.800	49.660	44.990	45.110	44.977	4,656,853
2025-09-17	46.390	47.430	45.550	46.350	46.213	2,512,600
2025-09-16	47.470	47.580	45.210	46.390	46.253	3,312,200
2025-09-15	47.270	49.680	46.590	46.900	46.762	7,425,519
2025-09-12	44.720	47.730	43.550	46.290	46.153	6,299,800
2025-09-11	44.020	44.550	43.400	44.110	43.980	2,359,400
2025-09-10	44.900	44.930	43.530	44.270	44.139	2,918,860
2025-09-09	46.000	46.200	44.540	44.950	44.817	5,064,200
2025-09-08	43.000	45.880	43.000	45.450	45.316	8,019,300
2025-09-05	39.600	42.790	38.900	42.790	42.664	5,481,900
2025-09-04	39.100	39.850	38.380	38.900	38.785	2,009,600
2025-09-03	40.490	40.940	38.680	38.900	38.785	2,624,800
2025-09-02	41.260	41.270	38.870	40.490	40.371	3,000,100
2025-09-01	42.310	42.550	40.440	41.190	41.069	3,057,600
2025-08-29	41.770	43.000	41.410	42.320	42.195	3,465,459
2025-08-28	42.850	42.850	40.280	41.770	41.647	4,981,859
2025-08-27	44.790	45.360	42.880	42.920	42.793	3,423,100
2025-08-26	43.550	44.910	42.800	44.180	44.050	3,350,100
2025-08-25	43.680	44.000	42.830	43.300	43.172	2,877,901
2025-08-22	43.210	43.960	42.780	43.420	43.292	2,273,300
2025-08-21	42.990	43.870	42.300	43.080	42.953	2,627,700
2025-08-20	43.250	43.500	42.170	42.870	42.744	2,346,600
2025-08-19	43.750	45.410	42.880	43.250	43.122	4,861,858
2025-08-18	44.050	44.080	42.680	43.210	43.083	4,304,400
2025-08-15	42.560	45.840	42.560	44.050	43.920	5,901,118
2025-08-14	41.880	42.390	41.380	42.020	41.896	2,943,700
2025-08-13	40.320	41.940	39.400	41.640	41.517	4,371,351
2025-08-12	39.480	40.280	39.100	40.230	40.111	3,059,734
2025-08-11	38.420	40.400	38.290	39.490	39.374	4,330,434
2025-08-08	38.730	39.000	38.290	38.450	38.337	1,222,600
2025-08-07	39.430	39.960	38.430	38.580	38.466	2,247,400
2025-08-06	38.580	40.260	38.580	39.480	39.364	3,411,023
2025-08-05	38.880	38.880	38.100	38.530	38.416	1,270,623
2025-08-04	38.550	39.170	38.030	38.700	38.586	1,316,351
2025-08-01	38.060	38.800	37.800	38.650	38.536	1,520,923
2025-07-31	37.840	38.240	37.580	37.980	37.868	1,049,000
2025-07-30	38.220	38.220	37.400	37.660	37.549	1,385,905
2025-07-29	38.830	38.830	38.000	38.200	38.087	1,766,300
2025-07-28	38.910	39.210	38.550	38.670	38.556	1,547,400

← NewerPage 5 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.