Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	32.500	32.960	32.100	32.230	32.028	1,498,200
2025-01-22	32.620	32.630	31.940	32.420	32.217	1,499,900
2025-01-21	32.440	32.500	31.430	32.330	32.128	1,678,600
2025-01-20	32.900	33.220	31.900	32.150	31.949	2,686,734
2025-01-17	31.800	33.900	31.800	32.650	32.446	3,488,000
2025-01-16	31.160	33.760	30.900	32.490	32.287	3,592,200
2025-01-15	29.980	31.280	29.660	30.870	30.677	2,467,500
2025-01-14	27.970	29.850	27.970	29.840	29.653	1,870,453
2025-01-13	28.570	28.740	27.820	28.100	27.924	1,456,300
2025-01-10	29.300	29.470	28.400	28.570	28.391	1,632,500
2025-01-09	29.210	29.550	28.980	29.130	28.948	995,537
2025-01-08	29.300	29.440	28.350	29.210	29.027	1,139,000
2025-01-07	28.220	29.250	28.200	29.240	29.057	1,492,700
2025-01-06	28.590	28.970	27.490	28.430	28.252	1,517,200
2025-01-03	29.500	29.730	28.000	28.260	28.083	1,472,400
2025-01-02	30.180	30.550	29.170	29.560	29.375	1,568,900
2024-12-31	31.120	31.490	30.050	30.160	29.971	1,491,197
2024-12-30	30.770	31.700	30.500	31.100	30.905	1,221,837
2024-12-27	30.940	31.240	30.710	31.030	30.836	924,600
2024-12-26	30.360	31.450	30.240	30.970	30.776	1,534,800
2024-12-25	31.700	31.760	30.330	30.450	30.260	1,473,200
2024-12-24	31.410	31.870	31.110	31.760	31.561	926,800
2024-12-23	32.400	32.830	31.060	31.590	31.392	1,402,400
2024-12-20	32.200	32.790	31.850	32.490	32.287	1,694,300
2024-12-19	31.410	32.450	31.250	32.180	31.979	1,291,600
2024-12-18	31.190	31.900	30.000	31.880	31.681	1,407,500
2024-12-17	31.800	32.460	31.200	31.500	31.303	1,851,800
2024-12-16	31.210	32.000	31.210	31.980	31.780	1,662,700
2024-12-13	32.500	32.520	31.500	31.560	31.363	1,647,800
2024-12-12	32.550	32.690	32.100	32.520	32.317	1,123,759
2024-12-11	32.350	32.650	31.800	32.450	32.247	1,643,800
2024-12-10	33.060	33.290	32.150	32.200	31.999	2,142,090
2024-12-09	32.080	34.250	32.000	32.540	32.336	3,792,100
2024-12-06	32.200	32.400	31.690	32.170	31.969	1,445,200
2024-12-05	31.630	32.460	31.600	32.280	32.078	1,924,600
2024-12-04	32.020	32.750	31.410	31.700	31.502	3,595,200
2024-12-03	32.680	33.000	31.940	32.110	31.909	3,656,400
2024-12-02	34.360	34.390	32.500	32.760	32.555	4,728,351
2024-11-29	33.510	34.300	33.410	34.290	34.076	2,927,000
2024-11-28	33.400	33.980	32.870	33.790	33.579	2,704,000
2024-11-27	32.980	33.880	32.220	33.490	33.281	2,641,000
2024-11-26	32.620	33.500	32.400	32.960	32.754	2,614,262
2024-11-25	31.700	33.440	31.700	32.570	32.366	2,923,253
2024-11-22	32.950	33.960	32.010	32.400	32.197	4,589,919
2024-11-21	32.500	34.300	32.260	33.100	32.893	5,234,031
2024-11-20	31.000	32.670	30.900	32.670	32.466	4,682,146
2024-11-19	30.360	31.510	30.100	31.280	31.084	5,199,451
2024-11-18	29.910	31.490	29.600	30.760	30.568	7,180,398
2024-11-15	28.600	30.350	28.380	29.770	29.584	4,631,333
2024-11-14	28.440	29.360	28.440	28.670	28.491	2,607,575
2024-11-13	28.160	28.680	27.820	28.680	28.501	1,560,500
2024-11-12	29.500	29.520	27.920	28.120	27.944	3,303,200
2024-11-11	27.840	29.220	27.840	29.200	29.017	2,466,867
2024-11-08	28.500	28.780	28.000	28.170	27.994	2,143,800
2024-11-07	27.230	28.470	27.000	27.980	27.805	2,385,262
2024-11-06	27.120	28.120	26.860	27.390	27.219	2,887,461
2024-11-05	26.670	27.140	26.400	26.980	26.811	2,192,400
2024-11-04	26.720	26.840	26.300	26.680	26.513	2,137,567
2024-11-01	27.990	28.040	25.980	26.410	26.245	4,368,220
2024-10-31	28.000	28.420	27.720	28.040	27.865	2,065,000

← NewerPage 8 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.