Jiangsu TongLin Electric Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	33.960	34.280	32.710	33.300	33.226	6,646,100
2024-10-25	31.570	36.040	31.570	34.290	34.214	10,794,305
2024-10-24	33.000	33.000	31.400	31.520	31.450	3,827,880
2024-10-23	32.220	34.120	31.600	33.240	33.166	6,831,476
2024-10-22	31.520	32.700	31.070	32.390	32.318	4,228,587
2024-10-21	30.850	32.990	30.550	31.900	31.829	5,096,891
2024-10-18	29.300	30.870	29.120	30.250	30.183	3,446,677
2024-10-17	29.840	30.150	29.380	29.380	29.231	1,688,841
2024-10-16	29.430	30.150	29.320	29.570	29.420	1,987,980
2024-10-15	31.000	31.500	30.150	30.230	30.077	2,749,199
2024-10-14	30.260	31.650	30.100	31.320	31.161	2,583,700
2024-10-11	31.300	31.640	29.400	30.100	29.948	2,921,659
2024-10-10	32.150	32.980	31.400	31.730	31.569	3,384,480
2024-10-09	35.080	35.500	31.210	31.620	31.460	6,027,700
2024-10-08	38.120	38.130	33.120	37.720	37.529	9,574,794
2024-09-30	28.800	32.330	28.230	31.950	31.788	7,874,322
2024-09-27	25.840	28.220	25.780	27.540	27.401	5,670,919
2024-09-26	24.620	25.440	24.430	25.430	25.301	2,555,500
2024-09-25	24.700	25.320	24.640	24.690	24.565	2,403,281
2024-09-24	23.710	24.550	23.470	24.530	24.406	2,366,100
2024-09-23	23.650	23.720	23.390	23.500	23.381	758,800
2024-09-20	24.370	24.380	23.500	23.580	23.461	1,425,500
2024-09-19	24.080	24.750	23.860	24.220	24.097	1,427,504
2024-09-18	24.510	24.550	23.650	23.880	23.759	1,094,000
2024-09-13	24.960	25.500	24.470	24.480	24.356	1,611,235
2024-09-12	25.660	26.190	25.030	25.060	24.933	2,418,000
2024-09-11	25.060	25.590	24.880	25.340	25.212	1,586,681
2024-09-10	24.690	25.380	24.550	25.060	24.933	1,355,700
2024-09-09	24.400	24.980	24.400	24.670	24.545	1,096,481
2024-09-06	25.640	25.790	24.660	24.720	24.595	1,779,981
2024-09-05	25.350	26.660	25.350	25.630	25.500	2,468,800
2024-09-04	25.070	25.780	24.960	25.500	25.371	1,825,721
2024-09-03	24.540	25.490	24.540	25.350	25.222	1,944,600
2024-09-02	25.320	25.600	24.660	24.670	24.545	2,079,500
2024-08-30	25.000	25.970	24.830	25.400	25.271	3,669,044
2024-08-29	24.000	25.770	24.000	25.200	25.072	4,204,881
2024-08-28	23.850	24.500	23.660	24.160	24.038	2,107,900
2024-08-27	23.780	24.890	23.400	24.350	24.227	3,355,604
2024-08-26	23.330	24.260	23.330	23.860	23.739	1,178,000
2024-08-23	23.860	23.950	23.370	23.500	23.381	1,231,100
2024-08-22	24.700	24.790	23.780	23.850	23.729	1,338,400
2024-08-21	24.690	24.800	24.390	24.410	24.286	1,215,600
2024-08-20	25.630	25.780	24.590	24.710	24.585	1,939,954
2024-08-19	25.970	26.210	25.600	25.740	25.610	1,425,100
2024-08-16	26.800	26.900	26.200	26.210	26.077	1,526,900
2024-08-15	26.390	27.220	26.010	26.860	26.724	1,739,502
2024-08-14	26.980	27.530	26.630	26.660	26.525	1,282,300
2024-08-13	26.500	27.400	25.950	27.060	26.923	2,021,100
2024-08-12	27.030	27.400	26.490	26.670	26.535	1,658,021
2024-08-09	27.410	27.730	26.560	26.620	26.485	2,226,092
2024-08-08	27.710	27.940	27.060	27.400	27.261	2,726,471
2024-08-07	27.640	28.120	27.270	27.690	27.550	2,925,400
2024-08-06	27.040	28.370	27.010	27.790	27.649	4,443,165
2024-08-05	27.400	28.470	26.620	26.650	26.515	2,998,207
2024-08-02	28.290	28.650	27.850	27.970	27.828	2,581,401
2024-08-01	28.800	28.880	28.220	28.340	28.196	2,883,005
2024-07-31	28.000	28.880	27.830	28.880	28.734	4,268,346
2024-07-30	28.110	28.910	27.940	28.040	27.898	3,216,006
2024-07-29	29.160	29.230	28.210	28.430	28.286	3,996,621
2024-07-26	28.890	29.570	28.600	29.360	29.211	7,619,345

← NewerPage 9 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.