Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	60.390	64.000	59.280	61.400	60.642	2,882,003
2022-08-02	59.000	62.600	56.000	61.000	60.247	2,783,347
2022-08-01	57.980	62.000	56.500	60.380	59.634	2,276,659
2022-07-29	57.800	59.900	55.670	57.990	57.274	2,916,980
2022-07-28	57.230	60.000	56.010	57.070	56.365	2,959,303
2022-07-27	53.000	57.900	52.800	57.050	56.345	3,161,254
2022-07-26	51.900	54.190	50.300	53.090	52.434	2,939,085
2022-07-25	53.200	54.790	50.610	52.300	51.654	4,024,149
2022-07-22	53.640	54.830	52.800	53.600	52.938	1,809,923
2022-07-21	56.880	56.980	52.710	53.180	52.523	2,827,823
2022-07-20	54.350	57.990	53.700	56.760	56.059	3,987,651
2022-07-19	55.230	55.680	53.000	55.100	54.420	3,529,086
2022-07-18	55.390	56.600	54.010	56.180	55.486	2,818,195
2022-07-15	57.000	57.920	55.660	55.970	55.279	3,559,618
2022-07-14	56.400	59.100	55.500	58.500	57.778	6,599,386
2022-07-13	49.700	59.820	49.660	57.600	56.889	9,144,657
2022-07-12	47.950	51.770	46.810	49.850	49.234	5,209,298
2022-07-11	46.250	49.460	46.060	48.000	47.407	3,651,110
2022-07-08	48.500	50.000	46.050	46.250	45.679	4,166,521
2022-07-07	45.700	50.880	44.310	49.170	48.495	5,960,856
2022-07-06	44.520	48.710	44.520	46.090	45.457	4,504,863
2022-07-05	44.920	46.200	43.970	44.810	44.194	3,448,659
2022-07-04	45.140	46.750	44.910	45.800	45.171	4,064,627
2022-07-01	46.330	48.180	46.010	46.920	46.276	4,993,257
2022-06-30	45.420	47.280	44.360	45.080	44.461	5,599,258
2022-06-29	47.000	48.510	45.600	46.780	46.137	6,887,868
2022-06-28	43.720	47.990	43.720	46.310	45.674	10,272,625
2022-06-27	40.500	44.590	38.930	44.180	43.573	9,899,720
2022-06-24	38.000	40.900	37.780	40.110	39.559	6,180,321
2022-06-23	37.270	38.260	36.490	38.180	37.656	4,360,876
2022-06-22	36.720	38.990	36.100	37.420	36.906	6,146,616
2022-06-21	37.500	37.650	35.900	36.550	36.048	3,806,940
2022-06-20	34.850	37.380	34.650	36.850	36.344	4,818,463
2022-06-17	33.230	35.350	33.230	34.750	34.273	2,818,355
2022-06-16	32.880	34.280	32.410	33.660	33.198	2,606,215
2022-06-15	33.640	34.300	32.600	32.610	32.162	2,029,962
2022-06-14	34.200	34.590	32.750	33.390	32.931	2,159,148
2022-06-13	33.480	35.500	33.480	34.590	34.115	3,014,497
2022-06-10	33.500	34.770	33.160	34.190	33.720	2,149,156
2022-06-09	34.460	34.870	33.100	33.370	32.912	2,479,033
2022-06-08	35.600	36.450	34.250	34.900	34.421	3,671,826
2022-06-07	37.160	38.580	35.570	36.550	36.048	5,631,513
2022-06-06	34.700	36.300	34.600	36.080	35.584	3,246,665
2022-06-02	34.500	34.950	34.000	34.700	34.223	1,764,012
2022-06-01	33.330	34.870	33.330	34.170	33.701	2,373,243
2022-05-31	33.680	35.400	33.680	34.570	34.095	4,156,219
2022-05-30	32.500	33.330	31.900	33.110	32.655	1,686,126
2022-05-27	33.010	33.660	31.880	32.420	31.975	1,423,580
2022-05-26	33.200	33.520	32.150	32.610	32.162	1,452,705
2022-05-25	32.310	33.140	32.090	32.950	32.497	1,914,359
2022-05-24	34.870	34.890	32.320	32.400	31.955	2,779,890
2022-05-23	34.770	35.050	34.080	34.750	34.273	2,646,557
2022-05-20	34.790	35.550	34.380	35.050	34.569	4,015,497
2022-05-19	32.730	36.700	32.730	35.100	34.618	6,383,537
2022-05-18	34.180	34.180	32.120	32.730	32.280	2,943,363
2022-05-17	33.000	35.000	31.700	33.670	33.208	5,201,824
2022-05-16	32.000	36.770	32.000	33.290	32.833	4,695,701
2022-05-13	31.250	31.700	30.900	31.130	30.702	1,149,456
2022-05-12	30.990	31.600	30.810	31.250	30.821	1,756,689
2022-05-11	31.000	32.500	30.800	31.080	30.653	2,788,607

← NewerPage 18 of 20 · 1,177 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.