Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	28.750	29.250	28.260	28.580	28.517	1,445,400
2025-01-20	29.510	29.830	28.890	29.040	28.976	1,345,330
2025-01-17	29.960	30.100	29.260	29.370	29.305	1,680,600
2025-01-16	29.530	30.340	29.480	29.970	29.904	3,801,000
2025-01-15	28.660	30.370	28.600	29.580	29.515	4,350,643
2025-01-14	28.150	28.800	27.890	28.720	28.656	1,459,400
2025-01-13	27.060	28.650	26.510	28.090	28.028	1,524,200
2025-01-10	29.390	29.390	27.590	27.590	27.529	1,808,355
2025-01-09	28.450	29.460	28.050	29.000	28.936	2,947,000
2025-01-08	28.000	28.890	27.520	28.450	28.387	2,848,573
2025-01-07	27.250	28.500	26.790	28.380	28.317	3,610,263
2025-01-06	24.890	27.080	24.200	27.020	26.960	2,878,000
2025-01-03	26.350	26.550	24.880	24.990	24.935	1,320,572
2025-01-02	26.650	27.180	25.980	26.200	26.142	1,244,933
2024-12-31	27.600	28.050	26.790	26.830	26.771	1,378,100
2024-12-30	28.080	28.080	27.390	27.680	27.619	933,873
2024-12-27	28.300	28.420	28.000	28.060	27.998	934,100
2024-12-26	27.980	28.530	27.710	28.110	28.048	1,018,700
2024-12-25	28.710	29.180	27.790	28.000	27.938	1,567,500
2024-12-24	28.090	29.350	27.820	28.570	28.507	2,175,361
2024-12-23	28.540	28.920	27.610	27.750	27.689	1,331,700
2024-12-20	28.500	28.840	28.260	28.540	28.477	1,046,400
2024-12-19	28.000	28.440	27.650	28.380	28.317	1,240,300
2024-12-18	28.600	28.730	28.020	28.200	28.138	969,700
2024-12-17	29.500	29.600	28.430	28.450	28.387	1,569,936
2024-12-16	29.640	30.010	29.290	29.530	29.465	1,462,500
2024-12-13	30.370	30.470	29.640	29.650	29.584	1,963,000
2024-12-12	30.510	30.630	30.250	30.590	30.522	1,606,572
2024-12-11	30.560	30.560	30.210	30.410	30.343	1,227,500
2024-12-10	31.350	31.500	30.350	30.380	30.313	1,892,300
2024-12-09	30.270	30.660	29.800	30.390	30.323	1,455,400
2024-12-06	30.320	30.580	29.660	30.360	30.293	1,778,600
2024-12-05	29.630	30.540	29.630	30.310	30.243	1,873,900
2024-12-04	30.720	30.720	29.410	29.600	29.535	2,510,288
2024-12-03	31.220	31.480	30.610	30.920	30.852	1,886,300
2024-12-02	30.490	31.180	30.020	31.160	31.091	2,275,600
2024-11-29	30.260	31.140	30.180	30.830	30.762	2,368,800
2024-11-28	29.770	31.300	29.700	30.530	30.462	2,847,200
2024-11-27	29.400	29.790	28.500	29.790	29.724	1,505,900
2024-11-26	29.820	30.600	29.310	29.400	29.335	1,387,700
2024-11-25	29.300	29.830	28.890	29.820	29.754	1,749,600
2024-11-22	30.250	30.560	28.980	29.000	28.936	2,137,300
2024-11-21	30.870	31.200	30.160	30.560	30.492	2,114,000
2024-11-20	30.300	30.690	30.070	30.420	30.353	2,004,696
2024-11-19	29.330	30.490	29.300	30.490	30.423	1,913,300
2024-11-18	30.250	30.700	29.130	29.330	29.265	2,557,800
2024-11-15	31.410	31.690	30.310	30.310	30.243	2,300,600
2024-11-14	32.910	33.250	31.370	31.420	31.350	2,777,600
2024-11-13	32.170	32.960	31.710	32.900	32.827	3,541,600
2024-11-12	33.300	33.660	32.070	32.360	32.288	4,190,700
2024-11-11	31.970	33.060	31.670	32.960	32.887	3,856,444
2024-11-08	32.230	32.680	31.870	31.970	31.899	3,800,700
2024-11-07	31.010	31.920	30.480	31.920	31.849	3,271,500
2024-11-06	31.350	32.690	31.350	31.640	31.570	3,661,308
2024-11-05	30.830	31.590	30.400	31.550	31.480	3,062,574
2024-11-04	29.960	30.880	29.600	30.740	30.672	2,086,400
2024-11-01	31.820	32.310	29.820	29.940	29.874	4,593,680
2024-10-31	32.150	33.200	32.100	32.330	32.258	4,265,821
2024-10-30	31.360	32.440	31.320	31.660	31.590	2,749,891
2024-10-29	33.900	34.580	31.960	31.980	31.909	4,796,433

← NewerPage 8 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.