Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	48.570	49.200	46.700	47.520	35.195	7,179,844
2023-04-28	49.500	50.240	48.550	49.000	36.292	3,071,530
2023-04-27	50.000	51.000	49.380	49.700	36.810	3,770,200
2023-04-26	49.350	51.190	48.520	49.820	36.899	5,993,592
2023-04-25	49.370	49.760	48.200	48.740	36.099	3,332,514
2023-04-24	49.200	50.000	48.010	49.360	36.558	5,603,194
2023-04-21	48.880	50.000	48.000	48.880	36.203	7,281,757
2023-04-20	48.500	49.170	46.570	48.080	35.610	8,543,786
2023-04-19	48.620	50.260	47.000	47.980	35.536	12,573,597
2023-04-18	44.980	45.030	44.130	44.790	33.174	2,825,299
2023-04-17	44.730	45.400	44.300	44.700	33.107	2,339,119
2023-04-14	44.750	45.700	44.520	44.720	33.122	3,045,747
2023-04-13	44.640	44.900	44.000	44.610	33.040	1,989,479
2023-04-12	43.910	45.100	43.350	44.750	33.144	2,997,054
2023-04-11	43.840	44.180	43.010	43.850	32.477	2,224,304
2023-04-10	44.500	44.650	42.870	44.000	32.588	3,477,499
2023-04-07	43.730	45.280	43.630	44.780	33.166	3,346,200
2023-04-06	44.630	44.880	43.150	43.600	32.292	3,443,383
2023-04-04	45.110	46.120	44.080	44.700	33.107	3,846,658
2023-04-03	45.590	45.800	44.800	45.660	33.818	3,509,331
2023-03-31	43.680	45.670	43.010	45.590	33.766	4,769,130
2023-03-30	41.360	43.730	40.940	43.680	32.351	5,062,102
2023-03-29	41.250	41.660	40.930	41.260	30.559	2,725,826
2023-03-28	42.000	42.400	41.100	41.250	30.552	3,410,197
2023-03-27	42.170	42.470	41.520	42.000	31.107	2,142,506
2023-03-24	43.060	43.250	42.000	42.190	31.248	2,487,917
2023-03-23	43.400	43.960	42.850	43.050	31.885	1,440,660
2023-03-22	42.640	43.700	42.540	43.380	32.129	2,077,134
2023-03-21	42.150	43.780	42.100	42.450	31.440	4,730,548
2023-03-20	43.700	43.850	41.560	42.160	31.226	4,592,143
2023-03-17	44.690	45.070	43.360	43.580	32.277	2,303,829
2023-03-16	44.710	45.120	44.050	44.270	32.788	1,846,965
2023-03-15	44.840	45.490	44.400	44.880	33.240	1,156,321
2023-03-14	44.960	45.370	44.520	44.790	33.174	1,176,563
2023-03-13	45.580	45.880	44.420	44.810	33.188	1,610,049
2023-03-10	45.200	45.960	44.990	45.580	33.759	1,780,983
2023-03-09	45.920	46.360	45.380	45.550	33.736	1,094,510
2023-03-08	45.780	46.080	45.250	45.920	34.010	1,063,727
2023-03-07	46.730	47.200	45.760	45.770	33.899	1,838,978
2023-03-06	45.600	47.800	45.500	46.680	34.573	3,741,800
2023-03-03	45.900	46.740	45.800	45.900	33.996	1,244,184
2023-03-02	46.490	46.570	45.800	46.090	34.136	1,407,577
2023-03-01	47.510	47.850	45.840	46.470	34.418	5,180,188
2023-02-28	46.850	48.000	46.500	47.850	35.440	1,551,200
2023-02-27	46.720	48.100	46.220	47.050	34.847	2,824,093
2023-02-24	45.660	47.040	45.540	46.950	34.773	3,609,315
2023-02-23	45.450	46.450	45.250	45.640	33.803	1,778,884
2023-02-22	46.260	46.260	45.440	45.690	33.840	1,498,502
2023-02-21	46.010	46.880	45.650	46.100	34.144	3,113,762
2023-02-20	46.580	47.180	45.860	46.050	34.107	3,185,766
2023-02-17	47.000	47.520	46.200	46.970	34.788	1,810,264
2023-02-16	48.010	48.360	46.900	47.000	34.810	1,774,018
2023-02-15	48.460	49.200	48.000	48.170	35.677	1,561,925
2023-02-14	49.300	49.450	48.290	48.460	35.892	1,325,649
2023-02-13	48.780	49.700	48.300	49.200	36.440	2,482,139
2023-02-10	49.210	49.870	47.910	48.290	35.766	1,874,923
2023-02-09	49.320	50.380	48.800	49.500	36.662	2,374,460
2023-02-08	48.430	49.950	48.010	49.300	36.514	3,801,996
2023-02-07	48.880	49.550	47.640	48.000	35.551	2,023,972
2023-02-06	48.440	50.210	48.250	49.000	36.292	3,391,373

← NewerPage 15 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.