Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	55.860	57.860	55.330	56.850	56.239	1,813,815
2023-07-27	55.510	57.360	55.500	56.300	55.695	1,705,332
2023-07-26	57.420	58.450	55.780	55.870	55.270	1,724,197
2023-07-25	54.850	58.380	54.850	57.370	56.754	3,588,017
2023-07-24	53.610	54.370	53.020	53.850	53.272	1,250,280
2023-07-21	56.380	56.400	53.710	53.880	53.301	2,228,540
2023-07-20	55.350	58.380	55.340	56.640	56.032	3,886,742
2023-07-19	54.630	56.220	54.250	55.420	54.825	2,693,462
2023-07-18	55.000	55.150	53.250	54.600	54.014	2,153,585
2023-07-17	56.500	56.840	54.000	54.800	54.211	2,818,301
2023-07-14	56.650	57.500	55.500	56.790	56.180	1,864,782
2023-07-13	56.600	58.700	56.080	56.680	56.071	2,268,046
2023-07-12	56.270	57.800	54.820	56.920	56.309	3,094,140
2023-07-11	60.420	60.420	55.800	56.270	55.666	4,844,991
2023-07-10	57.970	61.330	57.360	60.500	59.850	4,197,645
2023-07-07	59.290	59.290	57.610	57.980	57.357	2,390,245
2023-07-06	59.050	59.740	57.260	59.710	59.069	2,673,281
2023-07-05	59.920	60.150	58.510	59.240	58.604	2,719,522
2023-07-04	61.600	61.600	59.510	60.260	59.613	3,422,947
2023-07-03	62.260	64.140	60.400	61.500	60.740	4,423,235
2023-06-30	63.920	64.190	61.800	62.300	61.531	3,912,674
2023-06-29	64.560	67.160	63.400	64.210	63.417	4,089,726
2023-06-28	62.930	67.000	61.520	65.510	64.701	6,047,656
2023-06-27	59.950	64.000	59.270	63.400	62.617	4,839,642
2023-06-26	60.360	63.300	58.300	60.200	59.457	4,677,500
2023-06-21	62.540	63.570	61.000	61.060	60.306	2,731,806
2023-06-20	63.330	63.400	61.600	62.700	61.926	2,606,992
2023-06-19	63.100	63.700	61.500	63.360	62.577	4,592,485
2023-06-16	60.480	64.500	60.060	63.270	62.489	8,604,189
2023-06-15	53.380	61.900	52.880	61.080	60.326	8,335,123
2023-06-14	54.770	55.250	53.110	53.360	52.701	2,104,948
2023-06-13	55.550	57.410	54.300	54.760	54.084	4,355,252
2023-06-12	50.330	56.950	50.310	55.310	54.627	6,702,847
2023-06-09	50.550	52.300	50.270	50.600	49.975	2,615,584
2023-06-08	51.300	54.000	50.090	50.400	49.778	3,225,781
2023-06-07	53.290	54.750	52.360	52.830	52.178	3,281,295
2023-06-06	52.390	54.770	50.810	54.070	53.402	4,212,068
2023-06-05	53.870	53.870	51.350	52.170	51.526	2,550,368
2023-06-02	54.000	54.900	52.680	53.630	52.968	3,268,106
2023-06-01	52.980	55.760	52.500	53.700	53.037	3,924,749
2023-05-31	53.020	53.670	51.650	52.980	52.326	2,490,934
2023-05-30	54.060	54.990	52.750	53.150	52.494	2,773,345
2023-05-29	55.700	55.830	53.500	54.120	53.452	3,072,620
2023-05-26	56.710	58.000	53.880	55.800	55.111	6,501,440
2023-05-25	56.040	58.850	54.610	57.280	56.573	9,988,046
2023-05-24	51.370	58.410	50.500	56.880	56.178	8,256,283
2023-05-23	52.500	52.990	51.000	51.000	50.370	2,153,869
2023-05-22	50.850	52.700	50.840	52.190	51.545	2,608,751
2023-05-19	51.570	52.090	50.900	51.080	50.449	1,815,827
2023-05-18	52.660	53.000	51.390	52.030	51.387	2,749,768
2023-05-17	53.210	54.490	51.940	53.060	52.405	4,122,513
2023-05-16	50.520	55.500	50.490	53.990	53.323	6,850,483
2023-05-15	48.060	52.790	47.850	50.490	49.866	4,554,167
2023-05-12	47.120	49.880	47.020	47.990	47.397	3,529,262
2023-05-11	46.670	48.480	46.110	47.720	47.131	2,534,185
2023-05-10	46.520	47.370	45.350	46.690	46.113	2,532,773
2023-05-09	48.520	49.000	46.000	46.190	45.620	2,141,400
2023-05-08	48.250	49.330	47.600	48.520	47.921	1,951,899
2023-05-05	49.360	49.940	47.800	47.820	47.229	2,472,529
2023-05-04	49.660	51.320	49.020	50.300	49.679	2,014,125

← NewerPage 14 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.