Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.500	47.870	46.980	47.490	47.465	1,884,542
2026-01-15	46.770	47.650	46.300	47.500	47.475	2,366,282
2026-01-14	47.090	47.960	46.180	46.620	46.596	3,121,722
2026-01-13	45.340	47.550	44.620	47.240	47.215	3,735,179
2026-01-12	44.300	45.860	43.300	45.340	45.316	2,364,900
2026-01-09	45.280	45.280	44.130	44.300	44.277	2,122,891
2026-01-08	44.570	45.480	44.400	44.960	44.937	1,631,779
2026-01-07	46.000	46.240	43.900	44.500	44.477	3,071,079
2026-01-06	45.700	46.880	45.520	46.250	46.226	1,585,139
2026-01-05	47.140	48.210	45.790	45.870	45.846	3,326,720
2025-12-31	46.070	46.880	45.300	46.700	46.676	1,964,252
2025-12-30	46.290	46.880	45.940	46.100	46.076	1,519,300
2025-12-29	45.600	47.300	45.500	46.520	46.496	2,811,970
2025-12-26	46.610	46.990	45.600	45.620	45.596	2,205,755
2025-12-25	45.610	47.230	45.580	46.310	46.286	2,625,345
2025-12-24	46.660	46.990	45.000	45.820	45.796	2,797,239
2025-12-23	47.580	48.780	46.230	46.420	46.396	2,590,700
2025-12-22	47.470	48.350	46.110	47.580	47.555	2,416,070
2025-12-19	47.070	48.450	46.730	47.490	47.465	1,797,021
2025-12-18	46.700	47.660	46.510	47.360	47.335	1,351,021
2025-12-17	46.300	47.120	45.880	46.900	46.876	1,780,231
2025-12-16	46.990	47.220	45.700	46.300	46.276	2,276,259
2025-12-15	49.230	49.280	47.380	47.400	47.375	2,497,592
2025-12-12	49.240	50.230	48.980	49.900	49.874	2,731,358
2025-12-11	49.000	50.790	48.230	49.890	49.864	5,586,700
2025-12-10	46.400	49.090	45.790	48.550	48.525	3,330,600
2025-12-09	45.950	46.680	45.000	46.420	46.396	1,528,318
2025-12-08	45.880	47.200	45.800	45.950	45.926	1,954,226
2025-12-05	46.600	47.000	45.640	45.830	45.806	1,738,200
2025-12-04	47.200	47.790	46.300	46.600	46.576	1,957,700
2025-12-03	47.950	48.150	46.410	47.210	47.185	2,176,900
2025-12-02	47.780	48.170	46.750	47.960	47.935	2,152,411
2025-12-01	46.480	48.300	46.130	48.030	48.005	3,584,600
2025-11-28	46.050	46.840	45.510	46.380	46.356	2,226,948
2025-11-27	45.300	46.400	44.770	45.900	45.876	2,199,142
2025-11-26	43.480	45.150	43.200	45.000	44.977	1,590,500
2025-11-25	42.900	44.070	42.900	43.480	43.457	1,040,586
2025-11-24	42.800	43.600	42.200	42.550	42.528	1,440,100
2025-11-21	44.200	44.280	42.010	42.400	42.378	1,992,500
2025-11-20	45.950	46.340	44.390	44.730	44.707	1,931,414
2025-11-19	46.900	47.220	45.130	45.800	45.776	1,899,126
2025-11-18	47.000	47.190	46.200	46.890	46.866	1,718,400
2025-11-17	47.500	47.780	46.550	47.220	47.195	2,253,821
2025-11-14	46.280	49.460	45.800	48.030	48.005	4,150,914
2025-11-13	45.040	48.360	44.000	47.110	47.086	4,802,900
2025-11-12	48.510	49.210	44.460	44.760	44.737	4,820,138
2025-11-11	45.430	47.720	45.360	46.820	46.796	3,597,700
2025-11-10	45.070	46.280	44.880	45.450	45.426	3,076,604
2025-11-07	44.320	45.690	44.300	45.310	45.286	1,787,350
2025-11-06	44.940	45.080	44.280	44.800	44.777	1,395,860
2025-11-05	43.750	45.180	43.680	44.720	44.697	1,666,799
2025-11-04	45.200	45.200	43.810	44.220	44.197	1,510,500
2025-11-03	44.000	44.980	43.200	44.690	44.667	2,283,620
2025-10-31	44.720	45.700	44.200	44.330	44.307	2,099,000
2025-10-30	44.870	45.200	44.400	44.720	44.697	1,625,284
2025-10-29	44.600	44.930	43.480	44.870	44.847	2,496,211
2025-10-28	44.600	44.940	43.960	44.560	44.537	2,110,612
2025-10-27	43.480	45.440	43.380	44.880	44.857	3,395,248
2025-10-24	42.180	43.780	41.200	43.480	43.457	3,315,211
2025-10-23	39.440	41.260	38.840	41.000	40.979	2,478,000

← NewerPage 4 of 20 · 1,175 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.