Jiangsu Tongli Risheng Machinery Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.410	28.490	27.750	28.000	27.825	2,153,600
2024-10-29	29.600	30.200	28.200	28.450	28.272	4,387,600
2024-10-28	27.350	29.670	27.080	29.600	29.415	6,065,700
2024-10-25	26.840	27.450	26.840	27.360	27.189	1,936,170
2024-10-24	26.940	27.050	26.520	26.830	26.662	1,748,975
2024-10-23	26.400	27.270	26.400	26.930	26.762	2,842,083
2024-10-22	26.000	26.970	25.960	26.650	26.483	2,385,300
2024-10-21	25.780	26.700	25.780	26.180	26.016	3,467,064
2024-10-18	25.250	26.290	25.250	25.770	25.609	3,920,920
2024-10-17	26.620	26.830	25.190	25.200	25.042	4,939,070
2024-10-16	26.150	26.790	26.150	26.570	26.404	1,784,800
2024-10-15	26.500	27.190	26.250	26.660	26.493	2,423,200
2024-10-14	26.470	27.000	25.510	26.800	26.632	4,758,204
2024-10-11	26.190	26.690	25.430	25.970	25.808	4,768,559
2024-10-10	24.800	26.270	24.800	25.440	25.281	3,408,262
2024-10-09	26.400	26.620	24.800	24.800	24.645	4,402,292
2024-10-08	28.300	28.300	24.900	26.600	26.434	7,065,693
2024-09-30	26.000	26.000	23.920	25.770	25.609	5,302,000
2024-09-27	22.630	24.020	22.530	23.970	23.701	1,883,300
2024-09-26	21.780	22.500	21.510	22.440	22.188	1,949,392
2024-09-25	21.800	22.330	21.670	21.690	21.446	1,521,400
2024-09-24	20.820	21.800	20.590	21.680	21.437	1,800,300
2024-09-23	20.970	21.060	20.670	20.700	20.468	805,300
2024-09-20	21.310	21.310	20.790	20.990	20.754	906,000
2024-09-19	21.120	21.450	20.930	21.280	21.041	974,000
2024-09-18	21.340	21.630	20.780	21.090	20.853	1,063,500
2024-09-13	22.240	22.420	21.330	21.340	21.100	1,135,700
2024-09-12	21.940	22.500	21.940	22.240	21.990	1,562,400
2024-09-11	21.850	22.660	21.730	22.170	21.921	1,853,800
2024-09-10	21.700	21.980	21.440	21.880	21.634	773,300
2024-09-09	21.700	21.820	21.350	21.600	21.357	707,383
2024-09-06	22.090	22.090	21.600	21.770	21.526	777,800
2024-09-05	22.060	22.330	22.000	22.100	21.852	1,053,300
2024-09-04	21.850	22.270	21.800	22.000	21.753	1,082,900
2024-09-03	21.920	22.110	21.730	21.910	21.664	1,139,500
2024-09-02	22.170	22.350	21.760	21.880	21.634	1,702,496
2024-08-30	22.290	22.600	21.830	22.170	21.921	2,460,892
2024-08-29	21.230	22.230	21.060	22.010	21.763	2,373,296
2024-08-28	20.690	21.390	20.500	21.250	21.011	1,774,900
2024-08-27	20.590	20.840	20.390	20.680	20.448	1,458,600
2024-08-26	19.800	20.740	19.610	20.660	20.428	2,093,800
2024-08-23	19.930	20.100	19.500	19.840	19.617	1,171,700
2024-08-22	20.180	20.450	19.900	19.900	19.677	1,084,300
2024-08-21	20.290	20.400	20.150	20.340	20.112	667,700
2024-08-20	20.630	20.800	20.130	20.240	20.013	893,500
2024-08-19	20.750	21.000	20.600	20.660	20.428	753,100
2024-08-16	21.130	21.270	20.710	20.750	20.517	1,012,600
2024-08-15	21.180	21.300	20.850	21.130	20.893	895,300
2024-08-14	21.340	21.470	21.060	21.180	20.942	628,100
2024-08-13	21.050	21.360	20.890	21.330	21.090	659,000
2024-08-12	21.080	21.420	21.010	21.170	20.932	756,100
2024-08-09	21.450	21.550	21.150	21.170	20.932	794,300
2024-08-08	21.650	21.790	21.020	21.240	21.002	1,316,900
2024-08-07	21.920	21.970	21.560	21.760	21.516	1,018,900
2024-08-06	21.200	21.800	21.150	21.670	21.427	1,601,300
2024-08-05	21.780	22.050	21.020	21.020	20.784	1,620,681
2024-08-02	22.110	22.450	21.720	21.760	21.516	1,946,400
2024-08-01	21.880	22.640	21.730	22.170	21.921	2,500,600
2024-07-31	21.390	21.970	21.130	21.880	21.634	1,562,533
2024-07-30	21.250	21.500	21.050	21.270	21.031	1,007,833

← NewerPage 9 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.