Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.000	40.000	38.820	38.930	38.910	2,398,400
2025-07-22	38.900	40.500	38.550	40.000	39.979	3,519,979
2025-07-21	38.300	39.230	38.300	38.930	38.910	2,066,700
2025-07-18	38.330	39.440	38.330	38.730	38.710	2,447,129
2025-07-17	40.090	40.150	38.450	38.710	38.690	4,293,889
2025-07-16	38.920	40.620	38.150	40.010	39.989	6,522,318
2025-07-15	38.420	39.050	37.910	38.640	38.620	2,946,100
2025-07-14	38.410	39.080	37.580	38.980	38.960	4,112,578
2025-07-11	36.230	39.350	36.230	38.690	38.670	6,248,852
2025-07-10	35.740	36.980	35.740	36.230	36.211	3,274,211
2025-07-09	36.410	36.700	35.870	36.110	36.091	2,998,600
2025-07-08	34.820	36.420	34.500	36.400	36.381	4,743,652
2025-07-07	34.850	35.180	34.140	34.690	34.672	1,702,252
2025-07-04	35.100	35.190	34.060	34.870	34.852	2,332,800
2025-07-03	35.220	35.470	34.550	34.820	34.802	1,700,680
2025-07-02	34.550	35.800	34.080	35.200	35.182	2,660,501
2025-07-01	35.060	35.750	34.500	34.880	34.862	2,418,100
2025-06-30	35.380	35.620	34.500	34.910	34.892	2,425,400
2025-06-27	36.820	37.200	35.220	35.290	35.272	3,575,624
2025-06-26	34.490	37.300	34.100	36.400	36.381	5,450,600
2025-06-25	34.760	35.150	33.400	34.340	34.322	3,307,685
2025-06-24	33.000	34.550	32.670	34.420	34.402	2,539,746
2025-06-23	33.470	33.880	32.520	32.640	32.623	2,643,300
2025-06-20	34.240	34.740	33.320	33.490	33.473	1,718,000
2025-06-19	34.280	35.070	33.870	34.040	34.022	2,087,118
2025-06-18	35.280	35.700	33.750	34.500	34.482	3,562,185
2025-06-17	36.080	36.180	35.060	35.530	35.512	2,450,253
2025-06-16	33.360	36.050	33.360	35.520	35.502	4,028,853
2025-06-13	34.180	35.150	33.510	33.650	33.633	2,303,300
2025-06-12	34.370	34.970	34.150	34.480	34.462	2,461,615
2025-06-11	35.400	36.270	34.210	34.560	34.542	4,539,879
2025-06-10	36.550	38.000	35.700	35.810	35.791	5,795,179
2025-06-09	36.720	36.890	35.500	36.580	36.499	3,613,441
2025-06-06	37.410	38.660	36.480	36.590	36.509	6,007,112
2025-06-05	35.540	38.530	35.450	37.410	37.327	7,247,620
2025-06-04	33.830	36.520	33.490	36.220	36.140	6,521,538
2025-06-03	35.800	36.000	33.470	33.780	33.705	6,071,201
2025-05-30	33.500	37.900	33.020	35.800	35.721	8,576,804
2025-05-29	32.350	34.400	32.020	33.690	33.615	5,129,700
2025-05-28	33.980	34.230	32.570	32.750	32.678	3,441,000
2025-05-27	33.450	35.080	33.240	33.930	33.855	4,564,400
2025-05-26	34.730	34.740	32.930	33.540	33.466	6,736,301
2025-05-23	34.780	37.930	34.740	35.360	35.282	11,527,129
2025-05-22	31.750	32.580	31.420	32.130	32.059	2,927,700
2025-05-21	31.600	31.860	31.020	31.710	31.640	2,170,400
2025-05-20	30.970	31.960	30.560	31.620	31.550	2,854,100
2025-05-19	30.000	31.130	29.530	30.870	30.802	2,696,029
2025-05-16	30.990	31.110	29.910	29.990	29.924	2,472,000
2025-05-15	30.620	31.290	30.280	30.890	30.822	2,905,973
2025-05-14	30.770	31.080	30.090	30.620	30.552	3,773,773
2025-05-13	30.180	31.330	29.920	30.970	30.901	5,283,600
2025-05-12	28.680	29.900	28.520	29.850	29.784	2,864,400
2025-05-09	28.750	28.970	28.230	28.410	28.347	1,003,287
2025-05-08	28.400	29.090	28.350	28.770	28.706	1,344,000
2025-05-07	28.300	28.880	27.870	28.510	28.447	2,075,600
2025-05-06	27.430	28.490	27.430	28.220	28.158	1,617,229
2025-04-30	26.500	27.700	26.500	27.330	27.270	1,032,900
2025-04-29	26.500	26.970	26.410	26.640	26.581	696,200
2025-04-28	27.010	27.350	26.420	26.750	26.691	918,900
2025-04-25	26.900	27.590	26.700	27.280	27.220	1,183,100

← NewerPage 6 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.