Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.440	41.260	38.840	41.000	40.979	2,478,000
2025-10-22	38.640	39.670	38.300	39.440	39.420	1,351,100
2025-10-21	38.220	38.980	37.700	38.900	38.880	1,407,308
2025-10-20	38.200	39.630	37.690	38.190	38.170	1,111,300
2025-10-17	38.900	39.180	38.000	38.170	38.150	1,668,194
2025-10-16	40.000	40.000	38.680	39.060	39.040	1,127,500
2025-10-15	39.580	40.250	38.700	39.830	39.809	1,389,300
2025-10-14	40.200	41.300	39.210	39.680	39.659	2,059,270
2025-10-13	37.790	39.880	37.480	39.760	39.739	2,684,121
2025-10-10	41.710	42.130	40.570	40.690	40.669	1,690,600
2025-10-09	42.550	43.020	41.760	41.900	41.878	1,727,300
2025-09-30	42.980	43.360	42.500	42.540	42.518	2,148,300
2025-09-29	43.210	44.550	42.180	43.000	42.978	3,315,570
2025-09-26	44.600	45.200	43.600	43.860	43.837	2,493,278
2025-09-25	46.300	47.470	44.610	44.970	44.947	4,124,855
2025-09-24	45.120	46.750	44.750	46.120	46.096	3,384,334
2025-09-23	43.530	46.490	43.530	45.460	45.436	5,778,294
2025-09-22	43.490	44.360	41.650	43.760	43.737	5,054,545
2025-09-19	42.580	43.490	42.080	43.190	43.168	3,057,770
2025-09-18	41.010	44.480	40.300	42.550	42.528	6,050,313
2025-09-17	40.450	41.610	40.220	40.380	40.359	2,028,500
2025-09-16	40.900	41.300	40.070	40.240	40.219	1,692,600
2025-09-15	39.580	41.900	39.380	40.740	40.719	3,407,800
2025-09-12	39.340	40.250	38.550	39.580	39.559	2,112,806
2025-09-11	38.520	39.990	38.120	39.600	39.579	1,903,153
2025-09-10	38.840	39.110	37.900	38.520	38.500	2,148,698
2025-09-09	40.330	40.900	38.280	38.900	38.880	3,027,004
2025-09-08	42.120	42.190	40.490	40.540	40.519	2,824,000
2025-09-05	39.380	42.880	39.380	41.600	41.578	4,108,237
2025-09-04	39.500	40.500	38.570	39.170	39.150	2,041,000
2025-09-03	39.830	40.990	38.910	39.130	39.110	1,989,300
2025-09-02	40.390	40.650	38.490	39.800	39.779	2,976,791
2025-09-01	41.050	41.600	40.300	40.650	40.629	2,108,600
2025-08-29	41.570	42.090	40.900	41.050	41.029	1,420,757
2025-08-28	42.000	42.480	40.010	41.710	41.688	3,189,879
2025-08-27	43.880	43.880	42.160	42.330	42.308	3,267,722
2025-08-26	43.940	44.670	43.400	43.600	43.577	2,306,137
2025-08-25	43.500	44.500	42.760	43.980	43.957	2,823,075
2025-08-22	42.760	43.800	42.760	43.140	43.118	2,012,596
2025-08-21	42.630	43.830	42.120	43.050	43.028	2,828,304
2025-08-20	42.900	43.070	41.300	42.590	42.568	2,577,400
2025-08-19	42.230	42.840	41.520	42.570	42.548	3,571,043
2025-08-18	39.420	43.100	39.420	42.420	42.398	5,717,610
2025-08-15	38.660	39.550	38.580	39.420	39.400	1,624,880
2025-08-14	39.610	39.780	38.510	38.720	38.700	1,801,779
2025-08-13	39.920	40.100	39.320	39.610	39.589	1,770,552
2025-08-12	39.990	40.140	38.890	39.920	39.899	2,072,952
2025-08-11	39.190	40.220	39.000	39.990	39.969	2,449,523
2025-08-08	38.800	40.300	38.500	39.360	39.340	2,886,563
2025-08-07	39.630	39.670	38.360	38.650	38.630	2,491,924
2025-08-06	37.800	39.590	37.030	39.460	39.440	3,758,534
2025-08-05	37.600	38.150	37.200	37.400	37.381	3,410,506
2025-08-04	37.250	37.610	36.650	37.260	37.241	1,614,496
2025-08-01	36.380	37.370	36.000	37.050	37.031	2,277,400
2025-07-31	36.530	37.030	36.000	36.150	36.131	2,882,535
2025-07-30	37.300	37.750	36.470	36.720	36.701	4,138,329
2025-07-29	41.000	42.680	36.760	37.790	37.770	8,241,923
2025-07-28	40.200	40.200	39.310	40.000	39.979	2,210,400
2025-07-25	38.960	40.370	38.760	40.290	40.269	2,981,680
2025-07-24	38.930	39.260	38.680	39.010	38.990	1,235,100

← NewerPage 5 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.