Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.080	40.880	38.550	39.040	38.925	1,995,105
2025-07-24	38.790	38.990	38.450	38.990	38.875	1,708,500
2025-07-23	39.080	39.210	38.620	38.800	38.686	1,222,700
2025-07-22	39.200	39.500	38.800	39.010	38.895	1,407,900
2025-07-21	40.170	40.170	38.980	39.220	39.104	2,302,700
2025-07-18	39.760	40.930	39.600	39.940	39.822	2,432,999
2025-07-17	40.680	40.810	39.550	39.610	39.493	2,670,713
2025-07-16	39.810	40.950	38.900	40.700	40.580	2,510,500
2025-07-15	39.450	39.820	39.030	39.410	39.294	1,201,300
2025-07-14	38.800	39.970	38.800	39.430	39.314	1,762,900
2025-07-11	38.880	39.160	38.200	38.970	38.855	1,237,634
2025-07-10	39.100	39.380	38.660	38.800	38.686	1,398,100
2025-07-09	38.080	39.750	37.920	39.100	38.985	2,469,800
2025-07-08	37.600	37.970	37.390	37.970	37.858	874,400
2025-07-07	38.200	38.200	37.370	37.600	37.489	1,174,000
2025-07-04	38.090	38.680	38.030	38.140	38.028	900,760
2025-07-03	38.110	38.600	38.110	38.500	38.386	1,010,386
2025-07-02	39.180	39.230	38.000	38.320	38.207	1,386,300
2025-07-01	39.740	40.150	39.000	39.190	39.074	1,692,000
2025-06-30	39.400	39.800	39.000	39.620	39.503	1,371,200
2025-06-27	38.300	39.550	38.100	39.250	39.134	2,033,700
2025-06-26	37.980	38.350	37.630	38.080	37.968	1,202,910
2025-06-25	38.200	38.400	37.720	38.210	38.097	1,251,050
2025-06-24	37.040	38.200	37.040	38.000	37.888	1,116,250
2025-06-23	36.360	37.100	36.360	37.030	36.921	879,553
2025-06-20	37.650	37.650	36.660	36.810	36.701	1,021,300
2025-06-19	39.050	39.400	37.200	37.300	37.190	2,017,114
2025-06-18	39.550	39.710	38.560	39.130	39.015	1,020,380
2025-06-17	39.450	40.090	39.170	39.480	39.364	1,785,238
2025-06-16	38.430	40.150	38.090	39.500	39.383	2,671,700
2025-06-13	38.390	38.530	37.660	37.810	37.698	1,166,100
2025-06-12	38.750	39.120	38.220	38.410	38.297	1,196,600
2025-06-11	38.320	39.060	38.320	38.800	38.686	945,730
2025-06-10	39.060	39.060	37.780	38.270	38.157	1,588,330
2025-06-09	39.350	39.690	38.980	39.100	38.985	1,280,000
2025-06-06	39.000	39.480	38.660	39.300	39.184	1,545,400
2025-06-05	37.860	39.160	37.780	38.930	38.815	2,458,100
2025-06-04	36.500	38.500	36.470	37.780	37.669	2,929,906
2025-06-03	36.390	36.800	35.850	36.200	35.974	1,179,530
2025-05-30	37.010	38.110	36.450	36.720	36.490	1,877,500
2025-05-29	35.860	38.120	35.860	37.000	36.769	2,611,706
2025-05-28	36.800	37.330	35.810	36.030	35.805	1,520,200
2025-05-27	36.130	36.470	35.380	35.980	35.755	1,047,800
2025-05-26	36.320	36.550	35.580	36.180	35.954	1,211,888
2025-05-23	36.730	37.370	36.000	36.220	35.993	1,997,700
2025-05-22	36.970	37.470	36.330	36.500	36.272	1,637,700
2025-05-21	37.000	37.450	36.500	36.990	36.759	1,442,100
2025-05-20	37.100	37.570	36.550	36.900	36.669	1,701,000
2025-05-19	38.260	38.260	36.180	36.670	36.441	2,204,800
2025-05-16	38.600	38.840	37.870	38.270	38.031	1,261,100
2025-05-15	38.610	39.050	38.200	38.360	38.120	1,289,350
2025-05-14	40.000	40.390	38.890	39.000	38.756	1,992,650
2025-05-13	39.460	40.790	39.220	40.000	39.750	2,415,900
2025-05-12	37.790	39.440	37.630	39.190	38.945	2,228,050
2025-05-09	38.310	38.470	37.310	37.500	37.265	1,608,920
2025-05-08	38.080	39.270	38.000	38.470	38.229	1,823,100
2025-05-07	38.410	38.410	37.590	37.930	37.693	1,461,700
2025-05-06	36.530	38.280	36.530	37.800	37.564	1,867,120
2025-04-30	37.300	37.850	36.710	36.840	36.610	1,754,000
2025-04-29	37.510	37.880	36.770	37.370	37.136	1,522,200

← NewerPage 6 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.