Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.140	22.570	21.500	22.150	21.391	2,430,100
2024-01-23	21.800	22.290	21.270	22.120	21.362	2,372,658
2024-01-22	23.330	23.330	21.590	21.810	21.062	3,848,402
2024-01-19	23.190	23.480	22.930	23.340	22.540	2,139,473
2024-01-18	22.790	23.310	22.510	23.230	22.433	2,960,296
2024-01-17	23.910	24.180	22.970	22.990	22.202	3,983,252
2024-01-16	24.500	24.550	23.880	24.180	23.351	2,156,740
2024-01-15	25.600	25.620	24.230	24.430	23.592	3,458,170
2024-01-12	26.170	26.310	25.590	25.600	24.722	1,851,390
2024-01-11	26.500	26.570	25.780	26.320	25.418	2,515,042
2024-01-10	26.210	26.650	25.700	26.480	25.572	2,088,095
2024-01-09	26.560	26.890	26.040	26.340	25.437	2,284,065
2024-01-08	27.350	27.350	26.430	26.430	25.524	1,668,925
2024-01-05	28.170	28.170	27.030	27.240	26.306	2,830,223
2024-01-04	28.770	28.930	27.500	28.180	27.214	3,356,144
2024-01-03	30.040	30.400	28.400	28.770	27.783	4,047,838
2024-01-02	30.150	30.890	29.930	30.340	29.300	3,208,510
2023-12-29	29.870	30.270	29.510	30.200	29.164	2,653,307
2023-12-28	29.480	30.140	29.320	29.870	28.846	2,354,321
2023-12-27	29.510	29.760	29.020	29.500	28.488	1,505,504
2023-12-26	29.440	29.740	28.870	29.520	28.508	1,261,405
2023-12-25	28.870	29.950	28.800	29.440	28.431	1,999,607
2023-12-22	28.140	29.130	27.800	28.870	27.880	1,947,314
2023-12-21	28.080	28.440	27.400	28.140	27.175	1,646,812
2023-12-20	29.240	29.240	27.910	28.220	27.252	1,599,395
2023-12-19	29.700	29.900	28.940	29.150	28.150	1,154,274
2023-12-18	29.930	30.170	29.460	29.520	28.508	1,168,735
2023-12-15	29.580	29.950	29.400	29.770	28.749	1,778,385
2023-12-14	29.860	30.220	29.500	29.500	28.488	749,910
2023-12-13	29.800	30.300	29.530	29.850	28.826	1,403,785
2023-12-12	29.980	30.080	29.220	29.820	28.797	1,907,281
2023-12-11	29.390	29.900	28.580	29.830	28.807	2,106,271
2023-12-08	29.320	29.500	28.670	29.040	28.044	2,356,893
2023-12-07	29.460	29.490	28.600	29.100	28.102	2,223,565
2023-12-06	29.370	29.700	29.000	29.460	28.450	1,360,685
2023-12-05	30.260	30.400	29.310	29.310	28.305	1,606,275
2023-12-04	30.380	30.660	30.050	30.240	29.203	1,427,300
2023-12-01	30.150	30.830	29.700	30.450	29.406	3,023,095
2023-11-30	30.080	30.420	29.770	29.960	28.933	1,285,960
2023-11-29	30.180	30.450	29.710	30.100	29.068	1,384,742
2023-11-28	29.780	30.040	29.600	29.880	28.855	866,440
2023-11-27	29.700	30.180	29.690	29.870	28.846	1,231,066
2023-11-24	30.900	30.900	29.820	29.990	28.962	1,112,710
2023-11-23	29.920	30.650	29.860	30.600	29.551	1,385,881
2023-11-22	30.440	30.680	30.030	30.100	29.068	1,414,670
2023-11-21	31.580	31.610	30.580	30.650	29.599	1,717,615
2023-11-20	30.750	31.870	30.230	31.330	30.256	2,340,980
2023-11-17	29.990	30.650	29.860	30.570	29.522	1,020,315
2023-11-16	30.770	31.450	30.050	30.210	29.174	1,412,485
2023-11-15	30.900	31.290	30.620	31.010	29.947	1,853,615
2023-11-14	30.220	31.470	30.220	30.730	29.676	2,673,272
2023-11-13	29.150	30.650	29.150	30.190	29.155	2,765,954
2023-11-10	29.560	29.750	29.230	29.500	28.488	684,633
2023-11-09	29.450	29.790	29.190	29.560	28.546	852,675
2023-11-08	30.050	30.050	29.280	29.450	28.440	1,482,745
2023-11-07	30.100	30.500	29.740	29.880	28.855	1,222,685
2023-11-06	29.730	30.580	29.620	30.300	29.261	1,569,525
2023-11-03	29.560	30.000	29.380	29.650	28.633	1,348,804
2023-11-02	30.560	30.940	29.450	29.500	28.488	1,639,007
2023-11-01	31.010	31.100	30.550	30.560	29.512	666,775

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.1500 CNY
2026-06-24	0.1500 CNY
2025-09-12	0.1000 CNY
2025-06-06	0.1500 CNY
2024-10-17	0.1000 CNY
2024-05-23	0.3000 CNY
2023-06-08	0.1300 CNY
2022-06-16	0.3000 CNY
2021-05-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.