Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	40.050	40.390	38.900	40.120	39.689	2,411,916
2023-10-27	38.180	39.880	37.720	39.680	39.254	2,031,283
2023-10-26	37.900	38.360	36.650	38.180	37.770	1,378,081
2023-10-25	38.830	39.820	38.170	38.180	37.770	1,234,000
2023-10-24	38.220	38.850	37.540	38.850	38.433	1,476,900
2023-10-23	39.460	39.680	37.400	37.830	37.424	1,401,200
2023-10-20	39.070	40.800	39.070	39.710	39.283	1,623,100
2023-10-19	39.600	39.920	39.180	39.270	38.848	874,424
2023-10-18	40.610	40.610	39.590	39.610	39.185	798,800
2023-10-17	41.020	41.220	40.280	40.600	40.164	848,597
2023-10-16	41.600	41.800	40.420	40.680	40.243	1,241,500
2023-10-13	41.900	42.200	40.950	41.800	41.351	1,633,906
2023-10-12	41.500	42.650	41.170	42.240	41.786	1,907,026
2023-10-11	41.650	42.120	41.100	41.260	40.817	1,350,024
2023-10-10	41.610	42.400	41.320	41.400	40.955	945,100
2023-10-09	41.600	42.190	41.420	41.850	41.400	1,074,753
2023-09-28	42.040	42.430	41.650	42.000	41.549	1,858,003
2023-09-27	40.830	43.150	40.830	41.820	41.371	2,971,213
2023-09-26	41.300	41.470	40.660	40.900	40.461	1,325,500
2023-09-25	40.800	41.400	40.330	40.920	40.480	1,129,500
2023-09-22	39.650	40.940	39.410	40.790	40.352	1,492,900
2023-09-21	39.800	40.390	39.460	39.680	39.254	1,185,100
2023-09-20	40.600	40.810	39.870	39.920	39.491	1,161,174
2023-09-19	41.500	41.570	40.200	40.600	40.164	1,491,254
2023-09-18	40.970	42.090	40.300	41.420	40.975	1,795,100
2023-09-15	41.000	41.330	40.310	40.730	40.293	1,374,600
2023-09-14	41.280	41.280	40.450	40.720	40.283	1,248,379
2023-09-13	41.890	42.070	41.020	41.280	40.837	1,248,377
2023-09-12	42.040	42.650	41.690	41.900	41.450	1,491,527
2023-09-11	41.500	42.300	40.870	42.040	41.588	1,539,700
2023-09-08	41.600	41.990	40.850	41.500	41.054	1,506,656
2023-09-07	42.810	42.980	41.400	41.600	41.153	2,621,200
2023-09-06	43.520	43.610	42.510	43.090	42.627	3,719,356
2023-09-05	42.730	45.100	42.280	44.490	44.012	5,678,716
2023-09-04	43.220	43.300	41.710	42.800	42.340	2,801,577
2023-09-01	42.460	43.140	42.230	42.730	42.271	1,489,981
2023-08-31	43.190	43.220	41.980	42.560	42.103	2,038,876
2023-08-30	43.760	44.700	42.850	43.210	42.746	2,599,047
2023-08-29	41.700	43.760	41.600	43.760	43.290	3,008,072
2023-08-28	46.000	46.500	41.800	42.210	41.757	3,498,301
2023-08-25	43.530	44.800	42.810	43.240	42.776	2,226,412
2023-08-24	43.500	45.080	42.510	43.980	43.508	3,121,447
2023-08-23	46.230	46.420	43.150	43.200	42.736	2,449,100
2023-08-22	47.560	47.990	45.120	46.030	45.536	2,484,811
2023-08-21	48.030	48.940	46.900	47.300	46.792	1,806,574
2023-08-18	49.690	49.890	48.410	48.410	47.890	1,437,942
2023-08-17	49.500	49.980	48.710	49.690	49.156	1,184,212
2023-08-16	50.420	51.170	49.500	49.500	48.968	1,090,400
2023-08-15	52.530	52.690	49.750	50.420	49.878	1,632,782
2023-08-14	52.360	52.550	51.000	52.010	51.451	1,198,532
2023-08-11	54.550	54.700	52.620	52.670	52.104	1,276,400
2023-08-10	54.580	55.780	54.570	54.640	54.053	1,230,454
2023-08-09	54.480	55.200	54.050	54.290	53.707	932,750
2023-08-08	54.560	55.980	54.440	55.000	54.409	942,500
2023-08-07	56.530	56.530	54.210	54.700	54.112	2,192,369
2023-08-04	57.100	57.800	53.580	57.450	56.833	4,613,596
2023-08-03	57.070	59.370	57.070	57.960	57.337	2,580,013
2023-08-02	56.210	57.600	56.100	57.030	56.417	1,185,985
2023-08-01	56.300	57.270	55.830	56.180	55.577	1,204,010
2023-07-31	57.000	58.200	56.160	56.700	56.091	1,392,206

← NewerPage 13 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.