Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	49.000	49.360	46.100	47.130	34.907	3,726,952
2022-08-03	45.000	49.990	44.710	48.090	35.618	6,972,723
2022-08-02	46.210	47.110	44.710	45.140	33.433	2,621,224
2022-08-01	46.170	46.990	45.640	46.440	34.396	2,042,754
2022-07-29	46.950	47.450	45.500	46.300	34.292	1,870,681
2022-07-28	47.200	47.330	46.400	46.950	34.773	1,571,959
2022-07-27	46.690	47.350	45.630	47.220	34.973	2,330,425
2022-07-26	46.300	46.800	45.400	46.670	34.566	1,599,109
2022-07-25	46.700	47.480	45.850	46.350	34.329	1,881,605
2022-07-22	46.120	47.500	45.700	47.030	34.833	1,868,258
2022-07-21	45.480	46.760	44.800	46.210	34.225	2,076,569
2022-07-20	44.280	46.160	44.280	45.670	33.825	2,598,786
2022-07-19	46.010	46.300	44.310	44.510	32.966	2,355,490
2022-07-18	46.970	47.450	45.610	46.220	34.233	2,451,026
2022-07-15	45.700	48.000	45.690	46.900	34.736	3,797,247
2022-07-14	42.920	46.180	42.920	45.690	33.840	3,066,300
2022-07-13	43.280	44.190	42.840	42.910	31.781	1,896,309
2022-07-12	44.600	45.730	43.550	43.650	32.329	1,915,283
2022-07-11	44.310	44.730	43.300	44.120	32.677	1,894,619
2022-07-08	44.470	45.540	43.700	44.300	32.811	2,237,743
2022-07-07	43.300	45.190	43.000	44.870	33.233	2,906,188
2022-07-06	43.140	44.200	42.450	43.320	32.085	2,941,790
2022-07-05	44.060	44.220	42.490	43.080	31.907	2,045,549
2022-07-04	41.800	44.110	41.440	44.040	32.618	3,464,847
2022-07-01	41.780	42.450	41.000	41.530	30.759	1,557,823
2022-06-30	41.530	42.810	41.210	41.790	30.952	1,995,614
2022-06-29	43.460	43.620	41.500	41.500	30.737	1,831,846
2022-06-28	42.970	44.680	42.800	43.310	32.077	2,050,869
2022-06-27	44.210	44.800	42.750	43.210	32.003	1,969,597
2022-06-24	41.500	44.340	41.000	43.770	32.418	3,688,026
2022-06-23	38.240	42.150	38.240	41.500	30.737	4,433,201
2022-06-22	39.380	40.780	38.330	38.700	28.663	3,185,913
2022-06-21	42.420	42.800	38.210	38.800	28.737	4,381,645
2022-06-20	40.490	43.150	40.450	41.850	30.996	2,833,631
2022-06-17	38.480	41.100	38.320	40.650	30.107	3,591,336
2022-06-16	38.000	39.190	37.680	38.850	28.774	2,469,007
2022-06-15	58.780	59.020	57.080	57.320	28.154	2,281,828
2022-06-14	59.150	59.150	56.850	58.620	28.793	1,860,478
2022-06-13	58.910	60.800	57.580	59.390	29.171	2,309,516
2022-06-10	58.000	60.160	57.510	58.560	28.764	2,277,731
2022-06-09	58.510	58.620	56.700	57.480	28.233	1,552,589
2022-06-08	58.540	60.580	58.150	58.500	28.734	2,898,581
2022-06-07	61.300	61.300	57.700	58.700	28.832	2,124,426
2022-06-06	59.000	61.370	58.760	60.000	29.471	2,235,868
2022-06-02	58.000	59.180	56.800	58.880	28.921	1,670,829
2022-06-01	57.880	59.580	56.360	57.800	28.390	2,782,985
2022-05-31	55.360	57.520	54.550	56.970	27.983	2,807,608
2022-05-30	54.530	55.320	53.620	55.000	27.015	1,864,308
2022-05-27	55.390	55.800	53.830	54.890	26.961	1,744,855
2022-05-26	53.600	56.200	52.120	55.600	27.310	4,036,310
2022-05-25	54.120	54.990	52.580	53.550	26.303	3,008,068
2022-05-24	55.330	56.800	54.330	54.530	26.784	3,403,371
2022-05-23	55.130	55.790	54.200	55.330	27.177	2,298,485
2022-05-20	55.750	57.650	54.110	54.960	26.995	2,993,741
2022-05-19	54.600	56.660	53.400	54.960	26.995	2,585,388
2022-05-18	55.470	56.200	53.650	55.050	27.039	3,747,142
2022-05-17	53.210	56.600	52.350	55.220	27.123	4,543,477
2022-05-16	53.600	54.500	52.800	53.380	26.219	1,742,472
2022-05-13	53.010	53.880	51.500	53.310	26.185	2,043,394
2022-05-12	51.150	52.800	51.000	52.310	25.694	2,611,101

← NewerPage 18 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.