Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	51.510	51.700	49.300	49.760	49.145	2,713,010
2023-04-27	50.960	51.980	49.920	51.280	50.647	3,813,558
2023-04-26	46.960	52.940	46.300	51.290	50.657	5,627,950
2023-04-25	48.810	49.980	45.900	46.400	45.827	3,682,685
2023-04-24	49.890	50.470	49.060	49.500	48.889	1,919,164
2023-04-21	50.250	51.680	49.810	49.890	49.274	1,915,751
2023-04-20	51.590	51.800	49.800	50.330	49.708	2,977,047
2023-04-19	53.360	53.440	51.790	52.010	51.368	2,257,133
2023-04-18	53.650	54.800	52.000	53.700	53.037	2,744,619
2023-04-17	52.420	54.420	52.300	53.220	52.563	2,534,732
2023-04-14	52.000	52.950	51.660	52.000	51.358	1,637,681
2023-04-13	52.810	53.300	51.700	52.600	51.950	1,540,732
2023-04-12	54.000	54.960	52.090	52.380	51.733	2,387,836
2023-04-11	55.180	55.600	53.370	54.170	53.501	3,369,076
2023-04-10	54.010	56.100	53.820	55.760	55.071	3,587,753
2023-04-07	53.180	54.140	52.500	53.530	52.869	1,964,382
2023-04-06	53.000	53.870	52.170	53.270	52.612	2,463,746
2023-04-04	55.370	55.370	52.750	53.240	52.582	3,609,003
2023-04-03	55.020	56.450	54.000	55.310	54.627	3,800,029
2023-03-31	55.540	56.660	54.120	55.260	54.578	3,872,208
2023-03-30	53.700	55.880	52.120	55.210	54.528	5,235,767
2023-03-29	52.050	55.880	52.040	54.380	53.708	6,102,211
2023-03-28	53.160	53.880	51.510	51.600	50.963	2,297,980
2023-03-27	52.400	53.800	51.350	53.240	52.582	3,210,471
2023-03-24	51.080	53.460	50.540	52.340	51.694	2,784,084
2023-03-23	52.010	52.590	50.900	51.000	50.370	3,413,302
2023-03-22	55.000	55.760	52.550	52.920	52.266	3,335,958
2023-03-21	52.910	53.450	51.700	53.150	52.494	2,581,619
2023-03-20	53.800	55.470	49.410	52.850	52.197	5,585,440
2023-03-17	55.000	55.630	53.500	53.820	53.155	1,992,969
2023-03-16	57.480	57.560	54.240	54.480	53.807	2,218,479
2023-03-15	55.230	59.400	55.000	57.640	56.928	2,801,315
2023-03-14	58.740	59.190	55.550	56.220	55.526	2,893,970
2023-03-13	59.660	60.600	58.200	58.580	57.857	1,974,763
2023-03-10	60.810	61.390	59.890	60.000	59.259	1,480,532
2023-03-09	61.410	61.900	59.000	61.440	60.681	2,870,265
2023-03-08	62.600	63.960	61.220	61.900	61.136	1,629,482
2023-03-07	64.230	65.080	62.540	62.630	61.856	1,827,063
2023-03-06	63.340	65.940	62.180	65.100	64.296	2,146,784
2023-03-03	63.660	64.880	62.770	63.170	62.390	1,273,329
2023-03-02	66.170	66.800	63.620	63.660	62.874	1,797,562
2023-03-01	68.000	69.190	65.900	66.550	65.728	1,674,656
2023-02-28	68.810	69.580	66.800	67.700	66.864	1,743,958
2023-02-27	68.860	72.500	68.500	69.560	68.701	2,949,465
2023-02-24	70.900	71.650	68.200	69.200	68.345	2,088,282
2023-02-23	65.180	70.700	65.130	70.600	69.728	4,425,397
2023-02-22	67.000	68.350	64.930	65.620	64.810	1,699,166
2023-02-21	67.480	67.980	66.200	67.660	66.824	1,461,728
2023-02-20	63.980	68.280	63.330	67.910	67.071	2,349,047
2023-02-17	64.020	65.350	62.800	63.780	62.992	1,052,591
2023-02-16	66.440	66.440	64.020	64.500	63.703	1,451,372
2023-02-15	66.800	67.900	66.180	66.440	65.619	1,075,787
2023-02-14	68.010	68.400	66.050	66.640	65.817	1,975,619
2023-02-13	68.410	70.050	68.000	68.380	67.535	2,069,690
2023-02-10	71.910	72.070	68.770	69.000	68.148	2,019,658
2023-02-09	70.010	74.180	68.580	71.910	71.022	3,591,663
2023-02-08	69.770	70.480	68.810	70.120	69.254	1,156,150
2023-02-07	71.380	71.680	68.550	69.780	68.918	1,773,025
2023-02-06	68.910	71.300	68.000	70.890	70.014	2,271,960
2023-02-03	69.500	69.860	68.000	68.910	68.059	1,308,295

← NewerPage 15 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.