Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.990	51.990	50.100	50.500	37.403	5,233,195
2022-11-03	49.860	52.890	49.820	52.000	38.514	5,221,461
2022-11-02	53.400	53.400	49.840	49.990	37.025	7,146,438
2022-11-01	54.200	54.210	51.930	53.000	39.254	2,739,623
2022-10-31	52.600	54.500	51.900	54.180	40.128	3,083,474
2022-10-28	52.650	54.860	52.370	53.330	39.499	3,380,246
2022-10-27	54.200	55.380	52.750	52.880	39.165	3,094,367
2022-10-26	52.600	54.290	51.500	54.080	40.054	3,402,033
2022-10-25	52.710	54.620	51.800	52.100	38.588	3,644,224
2022-10-24	51.900	53.900	51.410	52.890	39.173	3,894,835
2022-10-21	51.710	52.300	50.690	51.410	38.077	2,075,640
2022-10-20	51.150	52.500	50.550	52.110	38.595	2,559,539
2022-10-19	52.760	52.760	50.350	51.200	37.921	3,829,775
2022-10-18	51.900	52.500	50.490	52.330	38.758	3,178,014
2022-10-17	49.250	51.560	49.250	51.530	38.165	3,094,836
2022-10-14	48.310	49.900	47.560	49.610	36.743	2,472,342
2022-10-13	45.940	49.500	45.870	48.250	35.736	2,719,334
2022-10-12	44.700	46.480	43.830	46.400	34.366	2,641,086
2022-10-11	44.440	45.880	44.380	44.710	33.114	1,983,749
2022-10-10	44.710	46.660	44.400	44.710	33.114	2,174,065
2022-09-30	46.240	46.510	44.460	44.710	33.114	2,639,129
2022-09-29	46.560	47.400	45.500	46.280	34.277	1,977,511
2022-09-28	46.640	49.590	46.010	46.020	34.085	3,267,992
2022-09-27	46.600	47.660	46.110	47.470	35.158	3,167,423
2022-09-26	47.480	48.150	46.110	46.520	34.455	2,657,511
2022-09-23	49.500	50.380	46.380	47.590	35.247	3,426,648
2022-09-22	47.090	50.200	46.500	49.300	36.514	4,288,903
2022-09-21	48.100	48.660	47.000	47.210	34.966	2,672,284
2022-09-20	49.850	50.180	47.580	48.460	35.892	3,636,004
2022-09-19	51.260	52.280	48.810	49.260	36.484	3,488,086
2022-09-16	48.700	52.600	48.570	51.260	37.966	6,312,687
2022-09-15	50.000	50.780	47.600	48.570	35.973	2,735,466
2022-09-14	48.650	50.210	48.150	49.640	36.766	2,141,636
2022-09-13	48.870	50.470	48.400	49.220	36.455	2,524,589
2022-09-09	48.280	50.240	48.100	48.900	36.218	3,402,016
2022-09-08	49.610	49.760	48.260	49.270	36.492	2,691,497
2022-09-07	47.720	49.490	46.420	49.210	36.447	4,706,190
2022-09-06	44.420	48.100	43.850	47.140	34.914	4,372,773
2022-09-05	43.540	44.600	43.380	44.130	32.685	2,558,330
2022-09-02	44.320	44.810	43.220	44.090	32.655	2,773,977
2022-09-01	44.040	46.440	43.860	44.090	32.655	2,284,865
2022-08-31	45.040	45.780	43.500	44.260	32.781	3,362,935
2022-08-30	46.870	46.890	42.930	44.750	33.144	6,938,945
2022-08-29	45.970	48.230	45.400	47.040	34.840	4,303,794
2022-08-26	47.110	47.400	45.760	46.250	34.255	2,553,914
2022-08-25	48.900	48.900	45.950	46.840	34.692	3,416,937
2022-08-24	50.290	50.600	47.780	48.400	35.847	2,937,040
2022-08-23	51.010	51.500	49.910	50.300	37.254	2,841,221
2022-08-22	47.100	51.500	47.100	51.000	37.773	6,331,509
2022-08-19	50.300	50.400	46.810	46.900	34.736	4,277,647
2022-08-18	49.700	50.300	49.180	49.980	37.017	2,455,997
2022-08-17	52.060	52.260	49.180	49.380	36.573	3,821,396
2022-08-16	49.980	53.950	49.970	51.400	38.069	5,846,417
2022-08-15	48.880	50.130	48.300	49.630	36.758	2,565,432
2022-08-12	49.620	50.380	48.840	49.010	36.299	1,961,851
2022-08-11	50.350	50.580	48.550	49.860	36.929	3,031,091
2022-08-10	50.390	50.460	48.950	50.000	37.032	2,749,359
2022-08-09	49.940	50.300	48.300	49.800	36.884	3,768,596
2022-08-08	46.670	50.150	46.000	49.900	36.958	4,981,979
2022-08-05	47.690	47.900	46.100	46.380	34.351	2,002,107

← NewerPage 17 of 21 · 1,219 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.