Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.400	40.680	38.220	38.690	38.690	2,057,062
2026-07-17	40.680	41.460	38.550	39.040	39.040	1,855,662
2026-07-16	41.000	41.560	40.000	40.680	40.680	1,083,500
2026-07-15	40.990	41.640	40.550	40.860	40.860	1,416,863
2026-07-14	39.550	41.370	37.870	41.120	41.120	2,660,098
2026-07-13	40.270	40.270	38.800	39.200	39.200	1,842,527
2026-07-10	39.810	40.570	39.600	40.140	40.140	1,708,074
2026-07-09	39.460	40.090	38.880	39.800	39.800	1,556,200
2026-07-08	41.400	41.520	39.070	39.120	39.120	1,842,900
2026-07-07	43.200	43.300	41.210	41.530	41.530	1,536,300
2026-07-06	44.300	44.300	41.880	42.800	42.800	2,170,200
2026-07-03	44.100	44.550	43.730	44.170	44.170	1,287,600
2026-07-02	44.990	45.990	43.900	44.100	44.100	2,246,708
2026-07-01	44.950	46.200	44.500	45.210	45.210	2,504,055
2026-06-30	43.190	45.370	42.880	44.910	44.910	4,328,228
2026-06-29	42.360	43.480	41.300	43.070	43.070	3,860,360
2026-06-26	45.450	45.740	41.800	42.150	42.150	3,123,600
2026-06-25	46.900	48.030	45.000	45.540	45.540	3,017,800
2026-06-24	47.100	47.800	46.350	47.350	47.350	2,204,021
2026-06-23	46.010	48.450	45.730	47.660	47.660	3,745,247
2026-06-22	44.880	46.490	44.050	46.120	46.120	2,934,200
2026-06-18	43.940	46.380	43.620	44.880	44.880	2,753,401
2026-06-17	44.010	44.320	43.310	44.030	44.030	1,406,741
2026-06-16	44.240	44.840	43.300	43.630	43.630	2,059,033
2026-06-15	43.280	44.140	42.620	44.000	44.000	2,557,556
2026-06-12	42.700	43.790	42.350	43.500	43.500	2,534,800
2026-06-11	42.470	42.890	42.090	42.500	42.500	1,388,737
2026-06-10	42.950	43.000	41.800	42.480	42.480	1,791,171
2026-06-09	42.770	43.370	42.010	42.980	42.980	1,876,404
2026-06-08	41.670	42.850	40.850	42.300	42.300	2,662,274
2026-06-05	42.260	42.760	41.700	42.480	42.480	2,112,600
2026-06-04	42.150	42.870	41.700	42.300	42.300	2,066,436
2026-06-03	42.020	42.570	41.700	42.300	42.278	2,704,000
2026-06-02	41.210	42.000	40.670	41.870	41.848	2,075,765
2026-06-01	40.560	41.670	40.100	41.210	41.189	1,973,070
2026-05-29	40.570	41.180	39.230	40.250	40.229	2,126,000
2026-05-28	39.950	40.550	39.800	40.250	40.229	1,624,990
2026-05-27	42.630	43.100	39.970	40.180	40.159	3,049,500
2026-05-26	41.880	43.670	41.520	42.210	42.188	4,627,986
2026-05-25	47.850	47.880	38.690	42.160	42.138	10,483,726
2026-05-22	45.500	48.800	45.460	48.360	48.335	5,730,332
2026-05-21	47.990	48.800	45.170	45.460	45.436	4,769,389
2026-05-20	45.460	48.290	45.070	47.990	47.965	6,049,408
2026-05-19	44.680	45.660	44.440	45.450	45.426	3,010,400
2026-05-18	44.070	45.990	43.500	44.730	44.707	2,383,603
2026-05-15	43.720	44.570	42.940	43.680	43.657	2,206,584
2026-05-14	44.510	44.700	43.530	43.700	43.677	1,844,000
2026-05-13	43.650	45.680	43.110	44.230	44.207	2,151,660
2026-05-12	45.560	45.560	42.720	43.510	43.487	3,262,888
2026-05-11	45.000	47.740	44.650	45.370	45.346	3,853,896
2026-05-08	44.080	45.390	43.230	44.590	44.567	2,754,836
2026-05-07	44.020	45.490	43.910	44.590	44.567	2,637,546
2026-05-06	43.070	44.460	41.570	43.750	43.727	3,342,588
2026-04-30	42.010	43.100	41.670	42.510	42.488	1,293,500
2026-04-29	41.180	42.680	41.170	42.020	41.998	1,311,900
2026-04-28	41.800	41.980	41.200	41.480	41.458	1,046,031
2026-04-27	41.630	42.600	41.240	41.750	41.728	1,805,042
2026-04-24	42.370	42.690	41.320	41.650	41.628	1,640,017
2026-04-23	43.570	43.800	42.630	42.720	42.698	1,788,200
2026-04-22	43.800	44.320	43.590	43.680	43.657	1,359,000

← NewerPage 2 of 5 · 243 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.