Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.100	27.370	26.580	26.910	26.850	1,029,100
2025-04-23	27.260	27.550	26.980	27.190	27.130	855,900
2025-04-22	27.440	27.500	26.900	27.250	27.190	1,393,600
2025-04-21	27.360	27.960	27.360	27.470	27.409	1,017,400
2025-04-18	28.110	28.170	27.550	27.670	27.609	1,078,100
2025-04-17	27.080	28.490	26.870	27.950	27.888	2,569,200
2025-04-16	27.560	27.680	26.770	27.080	27.020	1,297,400
2025-04-15	26.990	28.300	26.770	27.690	27.629	3,092,400
2025-04-14	27.180	27.480	26.750	26.850	26.791	1,813,200
2025-04-11	26.500	27.820	25.850	26.890	26.831	3,114,187
2025-04-10	25.220	27.000	25.150	26.390	26.332	3,462,621
2025-04-09	23.460	24.880	22.160	24.640	24.585	2,666,087
2025-04-08	23.120	24.550	23.120	23.900	23.847	2,420,300
2025-04-07	27.800	27.800	23.220	23.220	23.169	3,621,600
2025-04-03	29.030	29.690	28.800	29.020	28.956	1,738,621
2025-04-02	28.540	30.200	28.380	29.500	29.435	3,132,400
2025-04-01	27.400	29.140	27.080	28.590	28.527	3,110,500
2025-03-31	28.000	28.280	27.040	27.270	27.210	1,747,900
2025-03-28	28.690	29.450	28.250	28.250	28.188	1,615,800
2025-03-27	29.160	29.310	28.630	28.680	28.617	1,475,200
2025-03-26	28.240	29.660	28.240	29.320	29.255	2,257,800
2025-03-25	28.150	28.940	28.120	28.520	28.457	1,679,800
2025-03-24	29.700	30.050	27.740	28.340	28.277	2,510,500
2025-03-21	29.600	29.870	29.110	29.290	29.225	1,618,400
2025-03-20	29.880	30.220	29.590	29.640	29.574	1,829,100
2025-03-19	29.880	30.350	29.620	30.070	30.003	2,297,400
2025-03-18	29.760	30.100	29.500	30.050	29.984	2,584,800
2025-03-17	29.730	30.290	29.460	29.690	29.624	2,288,584
2025-03-14	28.880	29.970	28.510	29.580	29.515	2,975,699
2025-03-13	29.020	29.480	28.540	28.880	28.816	1,889,200
2025-03-12	29.540	29.550	29.050	29.130	29.066	2,337,970
2025-03-11	28.920	29.500	28.620	29.500	29.435	2,346,900
2025-03-10	28.680	29.390	28.470	29.290	29.225	2,549,221
2025-03-07	28.930	29.280	28.460	28.670	28.607	2,340,270
2025-03-06	28.350	29.280	28.240	29.080	29.016	3,371,797
2025-03-05	28.860	28.880	27.800	28.340	28.277	3,027,899
2025-03-04	28.550	29.190	28.220	29.000	28.936	2,750,900
2025-03-03	28.940	29.600	28.680	28.830	28.766	3,351,891
2025-02-28	29.600	29.880	28.850	28.930	28.866	3,667,000
2025-02-27	29.890	30.650	29.290	29.600	29.535	5,654,170
2025-02-26	27.600	31.370	27.240	30.320	30.253	9,279,357
2025-02-25	27.070	27.680	27.010	27.360	27.299	1,963,000
2025-02-24	27.020	27.510	26.760	27.350	27.289	2,393,472
2025-02-21	27.060	27.240	26.700	27.110	27.050	2,709,645
2025-02-20	27.200	27.290	26.780	27.190	27.130	2,453,310
2025-02-19	27.870	28.190	26.850	27.300	27.240	5,091,300
2025-02-18	28.680	29.150	27.900	27.970	27.908	1,811,800
2025-02-17	28.420	28.820	28.200	28.670	28.607	1,105,803
2025-02-14	28.270	28.970	28.140	28.420	28.357	1,398,369
2025-02-13	29.190	29.290	28.400	28.440	28.377	1,605,200
2025-02-12	29.050	29.190	28.690	29.190	29.125	1,529,592
2025-02-11	29.450	29.500	28.830	29.070	29.006	1,540,200
2025-02-10	29.500	29.600	28.820	29.580	29.515	1,990,287
2025-02-07	28.400	30.050	28.280	29.460	29.395	3,503,800
2025-02-06	27.920	28.460	27.620	28.460	28.397	1,509,200
2025-02-05	28.150	28.330	27.710	28.000	27.938	1,081,900
2025-01-27	29.140	29.460	27.930	28.050	27.988	1,561,800
2025-01-24	28.240	29.190	27.570	29.170	29.105	2,446,797
2025-01-23	28.650	28.670	27.800	27.800	27.738	1,376,300
2025-01-22	28.330	28.600	27.710	27.870	27.808	1,527,700

← NewerPage 7 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.