Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.980	38.480	37.400	37.800	37.564	1,241,735
2025-04-25	37.610	38.100	37.000	37.980	37.742	1,408,500
2025-04-24	38.300	38.580	37.500	37.980	37.742	1,894,200
2025-04-23	36.550	37.960	36.500	37.770	37.534	1,609,300
2025-04-22	37.270	37.270	36.210	36.320	36.093	1,259,300
2025-04-21	36.480	36.830	36.010	36.700	36.470	1,237,350
2025-04-18	35.660	36.560	35.100	36.510	36.282	1,506,200
2025-04-17	34.670	35.930	34.670	35.700	35.477	2,106,100
2025-04-16	35.260	36.560	34.770	35.040	34.821	2,851,300
2025-04-15	35.980	35.990	34.650	34.990	34.771	1,473,700
2025-04-14	35.400	36.090	35.200	35.730	35.507	2,520,705
2025-04-11	34.860	35.380	34.000	35.270	35.049	3,276,600
2025-04-10	36.000	36.200	34.340	34.860	34.642	3,140,200
2025-04-09	34.890	35.130	31.750	34.990	34.771	3,880,600
2025-04-08	36.000	36.280	33.900	35.240	35.020	3,905,700
2025-04-07	36.710	37.710	35.890	35.890	35.666	1,864,900
2025-04-03	40.690	41.750	39.270	39.880	39.631	2,230,600
2025-04-02	40.600	41.800	40.160	41.350	41.091	1,726,600
2025-04-01	40.380	41.640	40.100	40.950	40.694	2,398,500
2025-03-31	39.850	39.850	38.500	39.400	39.154	1,657,942
2025-03-28	39.600	40.480	39.500	39.850	39.601	1,719,300
2025-03-27	40.300	40.300	39.140	39.550	39.303	1,096,200
2025-03-26	40.370	40.800	39.890	40.040	39.790	1,585,255
2025-03-25	41.300	41.990	40.000	40.360	40.108	2,201,842
2025-03-24	41.500	43.280	40.200	41.300	41.042	3,453,600
2025-03-21	43.900	44.360	41.000	41.500	41.240	4,352,800
2025-03-20	44.580	44.990	43.530	44.120	43.844	2,488,105
2025-03-19	45.440	45.830	44.330	44.640	44.361	2,712,205
2025-03-18	44.200	46.990	44.170	45.670	45.384	4,375,188
2025-03-17	45.410	45.430	43.530	44.900	44.619	3,885,107
2025-03-14	44.500	45.860	43.200	45.620	45.335	4,754,700
2025-03-13	43.170	46.170	43.020	44.510	44.232	6,783,588
2025-03-12	41.600	44.330	41.450	44.330	44.053	4,068,646
2025-03-11	38.660	40.640	38.000	40.300	40.048	3,820,500
2025-03-10	38.500	40.270	38.120	39.500	39.253	4,189,100
2025-03-07	42.760	45.100	38.600	38.900	38.657	9,566,097
2025-03-06	41.610	42.890	41.100	42.890	42.622	3,596,613
2025-03-05	40.600	41.960	40.190	41.600	41.340	3,798,100
2025-03-04	39.890	40.940	38.770	40.430	40.177	2,830,200
2025-03-03	40.000	40.480	38.600	39.920	39.670	2,450,158
2025-02-28	40.000	40.950	39.400	39.800	39.551	3,241,325
2025-02-27	39.600	41.390	38.250	40.980	40.724	6,652,013
2025-02-26	37.690	41.390	37.690	39.600	39.352	8,523,905
2025-02-25	37.840	38.290	36.840	37.630	37.395	3,600,400
2025-02-24	37.540	38.220	36.910	38.120	37.882	5,183,437
2025-02-21	37.080	38.310	36.400	37.550	37.315	7,596,495
2025-02-20	32.730	36.000	32.530	36.000	35.775	5,556,268
2025-02-19	32.050	32.900	31.800	32.730	32.525	2,199,700
2025-02-18	32.100	32.590	31.750	32.110	31.909	1,598,200
2025-02-17	32.600	32.900	31.920	32.170	31.969	1,763,600
2025-02-14	33.090	33.440	32.600	32.740	32.535	1,849,100
2025-02-13	33.530	33.800	32.910	33.020	32.813	1,815,100
2025-02-12	32.500	33.990	32.130	33.540	33.330	3,147,700
2025-02-11	31.630	32.770	31.530	32.330	32.128	1,886,100
2025-02-10	31.380	31.870	30.560	31.700	31.502	1,934,100
2025-02-07	31.310	32.040	30.950	31.380	31.184	1,537,100
2025-02-06	31.160	31.500	30.900	31.470	31.273	1,349,200
2025-02-05	31.650	31.720	30.510	31.090	30.896	1,564,800
2025-01-27	31.970	32.070	31.100	31.480	31.283	1,606,500
2025-01-24	32.220	32.280	31.700	32.000	31.800	1,130,300

← NewerPage 7 of 21 · 1,212 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.