Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.000	32.190	30.480	31.980	31.637	3,036,420
2024-04-25	30.880	31.330	30.000	30.890	30.558	2,654,013
2024-04-24	31.800	32.100	30.430	30.930	30.598	3,300,898
2024-04-23	31.720	32.480	31.490	31.820	31.478	1,844,265
2024-04-22	32.380	32.410	30.880	31.490	31.152	2,330,536
2024-04-19	33.220	33.220	31.950	32.300	31.953	2,212,545
2024-04-18	33.500	33.840	32.600	33.430	33.071	2,367,546
2024-04-17	32.840	33.870	32.840	33.690	33.328	3,615,988
2024-04-16	34.860	35.660	31.930	32.210	31.864	4,550,709
2024-04-15	36.260	37.550	35.780	36.470	36.078	2,170,893
2024-04-12	38.000	38.460	36.500	36.680	36.286	1,934,395
2024-04-11	37.200	38.440	37.120	38.080	37.671	1,610,304
2024-04-10	38.300	38.390	37.350	37.760	37.354	1,556,497
2024-04-09	38.000	38.670	37.810	38.290	37.879	1,430,528
2024-04-08	38.350	38.800	37.550	37.580	37.176	1,291,051
2024-04-03	39.320	39.320	38.070	38.300	37.889	1,727,302
2024-04-02	40.500	40.500	39.020	39.290	38.868	3,032,481
2024-04-01	39.950	40.770	39.800	40.580	40.144	2,535,357
2024-03-29	38.800	39.930	38.770	39.880	39.452	1,303,268
2024-03-28	38.600	39.690	38.300	39.000	38.581	1,867,475
2024-03-27	40.800	40.930	38.650	38.800	38.383	2,017,000
2024-03-26	40.350	41.000	39.570	41.000	40.560	2,492,565
2024-03-25	41.500	42.490	40.530	40.580	40.144	3,288,441
2024-03-22	43.170	43.180	41.120	41.350	40.906	3,240,844
2024-03-21	44.130	44.230	42.790	43.180	42.716	3,441,519
2024-03-20	44.510	45.690	43.820	44.160	43.686	3,003,342
2024-03-19	45.500	45.700	44.800	44.850	44.368	2,696,704
2024-03-18	44.600	45.700	43.500	45.650	45.160	4,046,681
2024-03-15	44.520	45.180	43.500	44.410	43.933	2,687,429
2024-03-14	45.300	45.990	43.900	44.600	44.121	3,710,621
2024-03-13	45.200	46.740	45.200	45.880	45.387	3,215,638
2024-03-12	46.350	46.950	45.400	45.680	45.189	4,433,035
2024-03-11	45.100	47.390	44.450	46.320	45.822	6,438,533
2024-03-08	41.960	45.280	41.960	44.100	43.626	4,951,723
2024-03-07	44.030	44.660	42.000	42.070	41.618	6,063,722
2024-03-06	44.200	46.460	43.780	45.420	44.932	4,635,581
2024-03-05	45.500	45.980	44.300	44.610	44.131	2,817,467
2024-03-04	46.000	46.490	44.830	46.480	45.981	3,945,484
2024-03-01	44.000	46.230	43.100	45.800	45.308	4,469,386
2024-02-29	42.320	44.580	42.310	44.210	43.735	2,839,110
2024-02-28	45.000	47.680	42.900	42.910	42.449	4,843,780
2024-02-27	43.880	45.330	43.850	45.290	44.804	3,341,788
2024-02-26	44.080	45.550	43.780	44.140	43.666	3,670,214
2024-02-23	43.500	47.890	43.260	45.280	44.794	5,255,341
2024-02-22	43.000	45.210	41.390	43.230	42.766	4,903,639
2024-02-21	39.030	41.680	38.720	41.210	40.767	4,567,785
2024-02-20	39.200	39.570	38.200	39.500	39.076	2,931,129
2024-02-19	39.200	40.450	38.500	39.930	39.501	3,541,917
2024-02-08	37.000	39.690	37.000	39.130	38.710	3,404,266
2024-02-07	37.800	39.770	36.810	37.000	36.603	3,377,915
2024-02-06	35.000	38.910	34.820	38.120	37.711	3,345,587
2024-02-05	37.250	38.000	35.050	35.770	35.386	3,327,338
2024-02-02	40.710	40.980	35.500	38.280	37.869	4,019,198
2024-02-01	39.090	42.500	39.080	40.510	40.075	3,874,183
2024-01-31	39.570	41.440	39.110	39.500	39.076	3,407,228
2024-01-30	40.200	42.800	40.190	40.470	40.035	3,365,455
2024-01-29	44.530	44.650	41.220	41.470	41.025	4,503,441
2024-01-26	45.410	48.860	45.140	45.140	44.655	6,017,468
2024-01-25	45.670	46.980	43.780	46.650	46.149	6,225,329
2024-01-24	44.500	45.960	43.210	45.900	45.407	6,110,922

← NewerPage 11 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.