Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	26.760	32.520	26.760	29.720	29.569	9,700,610
2024-07-24	26.970	27.680	26.300	27.100	26.963	2,548,205
2024-07-23	27.230	27.790	26.970	26.970	26.833	2,227,600
2024-07-22	27.260	27.970	27.010	27.340	27.202	2,264,000
2024-07-19	26.650	27.560	26.630	27.390	27.251	2,352,700
2024-07-18	26.100	27.300	25.710	27.020	26.883	2,414,600
2024-07-17	27.380	27.800	26.700	26.730	26.595	2,390,600
2024-07-16	26.470	26.990	26.340	26.720	26.585	1,420,200
2024-07-15	26.940	27.150	26.460	26.580	26.445	2,155,200
2024-07-12	26.660	27.980	26.660	27.470	27.331	3,777,720
2024-07-11	26.050	27.220	26.050	26.740	26.605	2,982,500
2024-07-10	25.510	26.660	24.460	25.900	25.769	3,151,409
2024-07-09	25.700	26.020	25.220	25.700	25.570	2,164,705
2024-07-08	26.260	26.300	25.520	25.650	25.520	1,226,663
2024-07-05	26.180	26.620	26.060	26.420	26.286	1,073,100
2024-07-04	27.390	27.480	26.250	26.310	26.177	1,460,152
2024-07-03	27.820	27.820	27.090	27.250	27.112	1,133,000
2024-07-02	27.880	28.200	27.610	27.750	27.609	1,325,400
2024-07-01	27.840	28.770	27.740	28.230	28.087	1,766,500
2024-06-28	27.700	28.160	27.360	27.780	27.639	1,305,600
2024-06-27	28.270	28.370	27.530	27.640	27.500	1,307,100
2024-06-26	27.170	28.490	26.900	28.440	28.296	1,935,300
2024-06-25	27.450	27.740	26.760	27.150	27.012	1,531,400
2024-06-24	28.720	29.470	27.250	27.290	27.152	2,180,279
2024-06-21	29.580	29.970	29.040	29.100	28.953	1,683,058
2024-06-20	30.400	30.420	29.100	29.100	28.953	1,504,508
2024-06-19	30.750	30.810	29.900	29.970	29.818	1,661,264
2024-06-18	30.640	31.000	30.500	30.780	30.624	1,403,800
2024-06-17	30.140	30.980	30.020	30.630	30.475	1,613,000
2024-06-14	30.290	31.110	29.710	30.500	30.346	1,746,400
2024-06-13	30.240	30.900	30.230	30.300	30.147	1,917,627
2024-06-12	30.180	30.400	29.890	30.240	30.087	1,485,056
2024-06-11	29.490	30.180	28.630	30.180	30.027	1,743,000
2024-06-07	29.840	29.960	29.180	29.520	29.370	1,749,894
2024-06-06	31.300	32.100	29.330	29.450	29.134	3,341,561
2024-06-05	32.260	32.550	31.500	31.500	31.162	2,073,802
2024-06-04	32.170	32.700	31.360	32.690	32.339	3,081,367
2024-06-03	32.600	32.800	31.770	32.000	31.656	2,761,800
2024-05-31	33.810	33.910	32.870	32.880	32.527	3,198,200
2024-05-30	34.520	35.170	33.430	33.720	33.358	4,455,580
2024-05-29	33.600	36.500	33.600	34.540	34.169	6,651,600
2024-05-28	33.280	34.400	33.010	33.650	33.289	3,382,362
2024-05-27	34.400	34.600	32.610	33.760	33.397	4,080,442
2024-05-24	35.000	35.900	34.310	34.680	34.307	5,618,000
2024-05-23	35.210	35.680	34.240	34.420	34.050	6,148,170
2024-05-22	31.930	37.580	31.860	35.800	35.415	9,872,511
2024-05-21	31.890	31.990	31.430	31.670	31.330	1,711,389
2024-05-20	32.750	32.750	31.890	32.040	31.696	1,768,965
2024-05-17	32.140	32.390	31.640	32.380	32.032	1,655,526
2024-05-16	32.470	32.750	32.000	32.110	31.765	1,902,400
2024-05-15	33.040	34.080	32.440	32.500	32.151	1,890,133
2024-05-14	33.520	33.680	32.880	32.960	32.606	2,291,713
2024-05-13	33.280	34.150	32.660	33.470	33.110	2,623,231
2024-05-10	34.230	34.300	33.220	33.660	33.298	2,898,569
2024-05-09	32.690	34.870	32.690	34.340	33.971	4,210,209
2024-05-08	33.370	34.180	32.850	32.870	32.517	2,901,469
2024-05-07	33.210	33.650	32.890	33.470	33.110	2,340,600
2024-05-06	33.550	33.740	32.910	33.210	32.853	2,115,062
2024-04-30	33.580	33.580	32.600	32.880	32.527	2,262,872
2024-04-29	32.000	33.630	32.000	33.580	33.219	3,311,200

← NewerPage 10 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0220 CNY
2025-06-10	0.0620 CNY
2024-10-18	0.0840 CNY
2024-06-07	0.1680 CNY
2023-07-04	0.1000 CNY
2022-07-08	0.0690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.