Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	41.390	47.000	40.800	44.700	44.220	6,885,915
2024-01-22	41.500	43.300	39.240	41.790	41.341	5,580,942
2024-01-19	44.680	45.490	40.750	41.530	41.084	5,543,567
2024-01-18	43.750	45.570	43.080	45.110	44.625	5,469,870
2024-01-17	45.900	46.580	43.700	44.200	43.725	5,259,523
2024-01-16	46.470	49.090	45.330	46.870	46.367	8,178,012
2024-01-15	46.470	46.470	46.470	46.470	45.971	0
2024-01-12	44.990	49.980	44.590	46.470	45.971	9,503,995
2024-01-11	43.800	46.040	43.500	45.450	44.962	6,905,261
2024-01-10	42.800	45.480	42.620	44.800	44.319	7,869,765
2024-01-09	42.650	44.990	41.200	43.150	42.687	6,356,148
2024-01-08	41.120	43.420	41.120	42.650	42.192	5,545,677
2024-01-05	44.870	46.320	41.070	41.650	41.203	8,232,000
2024-01-04	44.300	46.920	43.600	46.040	45.545	8,869,301
2024-01-03	44.510	45.820	43.800	44.530	44.052	5,367,072
2024-01-02	45.490	46.480	44.840	45.020	44.536	5,917,872
2023-12-29	46.000	47.210	44.460	46.160	45.664	9,611,218
2023-12-28	40.500	48.880	40.400	47.260	46.752	13,378,374
2023-12-27	41.900	41.920	40.400	40.880	40.441	6,702,853
2023-12-26	40.710	44.190	40.470	42.500	42.043	9,593,480
2023-12-25	41.000	41.880	40.190	41.090	40.649	5,716,531
2023-12-22	40.360	42.750	39.100	41.500	41.054	11,547,135
2023-12-21	36.500	42.240	35.210	41.890	41.440	12,512,377
2023-12-20	35.600	35.850	35.020	35.200	34.822	1,373,007
2023-12-19	35.360	36.290	34.790	35.600	35.218	1,807,074
2023-12-18	36.500	36.500	35.110	35.200	34.822	1,555,789
2023-12-15	35.800	37.300	35.510	36.230	35.841	2,585,700
2023-12-14	35.500	36.380	35.400	35.400	35.020	1,422,995
2023-12-13	36.210	36.330	35.160	35.190	34.812	1,812,436
2023-12-12	36.730	36.880	36.180	36.210	35.821	1,342,500
2023-12-11	36.870	36.880	35.500	36.740	36.345	2,382,700
2023-12-08	37.790	38.000	36.900	37.250	36.850	2,607,886
2023-12-07	36.760	38.250	36.200	37.730	37.325	3,560,484
2023-12-06	36.720	37.490	36.480	36.980	36.583	3,016,300
2023-12-05	36.320	37.980	36.000	36.520	36.128	3,973,497
2023-12-04	37.130	37.130	36.260	36.330	35.940	2,193,409
2023-12-01	37.700	37.830	36.910	37.010	36.612	2,020,600
2023-11-30	38.500	39.030	37.650	37.690	37.285	1,601,539
2023-11-29	38.980	39.190	38.220	38.380	37.968	962,806
2023-11-28	38.690	39.060	38.330	38.720	38.304	1,080,425
2023-11-27	38.660	39.490	38.010	38.390	37.978	791,000
2023-11-24	39.860	39.860	38.660	38.720	38.304	1,279,026
2023-11-23	39.430	40.010	39.300	39.840	39.412	958,629
2023-11-22	40.310	40.800	39.660	39.700	39.274	1,444,438
2023-11-21	41.440	41.900	40.520	40.720	40.283	1,530,900
2023-11-20	41.210	41.490	40.440	41.120	40.678	1,407,425
2023-11-17	40.740	41.700	40.440	41.200	40.757	1,510,214
2023-11-16	41.860	41.960	40.920	41.000	40.560	2,316,319
2023-11-15	42.120	43.000	41.900	42.250	41.796	3,770,408
2023-11-14	41.080	42.150	40.810	41.550	41.104	2,614,579
2023-11-13	40.770	41.350	40.380	41.090	40.649	2,271,644
2023-11-10	41.560	41.560	40.280	40.830	40.391	3,368,731
2023-11-09	40.500	43.050	40.230	42.240	41.786	6,000,187
2023-11-08	40.110	41.000	39.570	40.440	40.006	2,370,698
2023-11-07	40.180	40.190	39.050	40.020	39.590	2,138,458
2023-11-06	38.750	41.270	38.480	40.180	39.748	3,658,896
2023-11-03	36.440	39.600	36.250	38.600	38.185	4,885,162
2023-11-02	37.600	37.790	36.050	36.100	35.712	2,220,675
2023-11-01	38.430	38.720	37.410	37.590	37.186	1,805,712
2023-10-31	39.980	40.110	37.930	38.440	38.027	2,533,253

← NewerPage 12 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.