Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	48.200	49.090	47.750	48.830	36.166	3,112,619
2023-02-02	48.960	49.480	48.210	48.360	35.818	1,872,635
2023-02-01	48.550	49.280	48.250	48.650	36.032	2,673,915
2023-01-31	47.880	48.880	47.740	48.120	35.640	2,103,990
2023-01-30	47.500	48.980	47.440	48.020	35.566	5,025,278
2023-01-20	47.000	47.950	46.640	46.970	34.788	2,673,692
2023-01-19	46.160	47.140	45.980	46.790	34.655	1,771,314
2023-01-18	46.270	47.260	46.040	46.400	34.366	1,573,402
2023-01-17	46.210	47.450	45.650	46.480	34.425	2,190,889
2023-01-16	44.950	46.970	44.770	46.210	34.225	5,033,593
2023-01-13	46.200	46.530	43.620	44.770	33.159	5,950,346
2023-01-12	46.860	47.850	46.450	46.480	34.425	1,955,059
2023-01-11	47.000	47.500	46.290	46.340	34.322	1,808,289
2023-01-10	47.480	47.490	46.400	46.890	34.729	2,431,374
2023-01-09	47.850	48.500	46.690	47.200	34.958	3,509,319
2023-01-06	48.280	48.800	47.790	48.100	35.625	2,995,640
2023-01-05	48.700	49.540	48.000	48.350	35.810	3,191,049
2023-01-04	48.910	49.360	48.200	48.900	36.218	2,647,833
2023-01-03	46.700	49.780	46.090	48.770	36.121	4,255,998
2022-12-30	47.580	47.980	46.600	46.790	34.655	2,330,711
2022-12-29	48.460	48.720	46.600	47.520	35.195	3,883,849
2022-12-28	49.000	49.250	47.690	48.360	35.818	4,380,317
2022-12-27	44.220	49.550	44.000	48.790	36.136	8,786,905
2022-12-26	41.470	43.900	40.880	43.600	32.292	2,178,643
2022-12-23	41.990	42.300	41.050	41.300	30.589	1,295,775
2022-12-22	43.020	43.200	41.860	41.990	31.100	1,693,307
2022-12-21	43.620	43.860	42.520	42.860	31.744	1,532,238
2022-12-20	42.800	43.940	42.440	43.620	32.307	1,707,369
2022-12-19	43.230	44.430	43.070	43.300	32.070	1,597,077
2022-12-16	44.680	44.880	43.400	43.420	32.159	2,180,106
2022-12-15	44.800	45.290	44.560	44.880	33.240	1,004,556
2022-12-14	44.360	45.240	44.210	44.970	33.307	2,233,152
2022-12-13	45.200	45.500	44.100	44.500	32.959	2,637,062
2022-12-12	45.500	46.200	44.540	45.100	33.403	2,556,587
2022-12-09	44.390	45.560	44.120	45.400	33.625	2,034,914
2022-12-08	45.000	45.400	44.200	44.400	32.885	2,091,918
2022-12-07	44.980	45.980	44.660	45.190	33.470	2,256,793
2022-12-06	45.420	45.580	43.700	45.080	33.388	2,812,874
2022-12-05	46.000	46.150	44.450	44.720	33.122	2,990,869
2022-12-02	46.880	47.320	45.790	45.860	33.966	1,717,151
2022-12-01	45.830	47.200	45.640	46.900	34.736	2,674,172
2022-11-30	45.300	46.120	44.600	45.800	33.922	2,225,924
2022-11-29	45.850	46.330	44.210	45.470	33.677	3,809,057
2022-11-28	46.300	47.100	45.780	45.810	33.929	2,066,459
2022-11-25	47.830	48.050	46.300	46.750	34.625	2,243,338
2022-11-24	47.650	48.780	47.010	47.900	35.477	2,193,799
2022-11-23	48.220	48.700	47.200	48.000	35.551	1,815,669
2022-11-22	48.500	49.350	48.200	48.330	35.795	1,896,187
2022-11-21	48.660	49.300	48.010	48.990	36.284	1,688,745
2022-11-18	48.890	49.710	48.550	48.550	35.958	1,495,843
2022-11-17	48.390	49.180	47.620	49.100	36.366	2,004,207
2022-11-16	49.000	50.250	48.340	49.000	36.292	2,622,366
2022-11-15	47.490	49.230	46.750	49.150	36.403	3,514,982
2022-11-14	48.180	48.590	46.610	47.710	35.336	4,175,337
2022-11-11	48.580	49.180	47.400	48.600	35.995	4,029,419
2022-11-10	48.510	48.980	47.330	47.640	35.284	2,619,546
2022-11-09	49.500	50.350	48.370	49.000	36.292	3,157,549
2022-11-08	48.300	49.350	47.600	49.000	36.292	3,750,470
2022-11-07	50.490	51.290	48.170	48.310	35.781	7,308,668
2022-11-04	51.990	51.990	50.100	50.500	37.403	5,233,195

← NewerPage 16 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.