Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	52.250	53.900	51.300	51.660	25.374	6,001,149
2022-05-10	50.140	53.950	50.140	52.400	25.738	4,366,275
2022-05-09	48.300	51.650	48.300	51.310	25.202	4,080,768
2022-05-06	45.800	50.500	45.380	48.300	23.724	5,445,534
2022-05-05	42.060	47.300	40.890	46.800	22.987	5,057,516
2022-04-29	41.070	43.500	40.460	41.880	20.571	3,813,891
2022-04-28	41.240	42.640	40.250	40.710	19.996	2,655,254
2022-04-27	37.930	42.450	37.370	41.580	20.423	4,712,093
2022-04-26	38.000	40.410	37.660	37.930	18.630	3,519,423
2022-04-25	41.000	41.000	38.340	38.480	18.901	3,292,561
2022-04-22	43.100	43.910	41.770	41.880	20.571	2,573,218
2022-04-21	45.580	45.580	43.080	43.510	21.371	4,144,429
2022-04-20	43.170	45.050	42.960	44.470	21.843	3,788,576
2022-04-19	43.400	44.500	42.840	43.670	21.450	2,656,001
2022-04-18	42.520	43.400	40.950	43.190	21.214	2,384,402
2022-04-15	42.040	42.210	40.300	42.000	20.630	3,244,552
2022-04-14	42.670	44.230	41.970	42.500	20.875	3,674,224
2022-04-13	43.580	44.070	42.000	42.460	20.856	4,286,682
2022-04-12	44.020	45.260	42.500	43.080	21.160	3,255,895
2022-04-11	45.580	45.710	43.580	44.290	21.754	2,504,578
2022-04-08	47.290	47.550	45.540	45.700	22.447	1,849,394
2022-04-07	47.240	48.490	46.900	47.050	23.110	1,986,561
2022-04-06	48.790	48.800	46.660	47.310	23.238	2,745,557
2022-04-01	47.810	48.880	47.050	48.800	23.970	2,178,484
2022-03-31	50.000	50.930	47.850	48.050	23.601	2,193,163
2022-03-30	49.230	50.880	49.050	50.000	24.559	3,648,461
2022-03-29	50.300	51.500	49.020	49.180	24.156	1,638,194
2022-03-28	50.710	50.710	49.010	50.300	24.706	1,939,055
2022-03-25	52.000	52.760	50.670	50.800	24.952	2,887,534
2022-03-24	52.710	52.830	50.880	51.860	25.473	3,029,713
2022-03-23	51.200	54.170	49.820	52.880	25.974	4,872,904
2022-03-22	52.690	53.050	50.170	50.720	24.913	3,286,373
2022-03-21	49.840	52.170	49.410	52.030	25.556	5,374,987
2022-03-18	50.720	50.990	48.500	49.330	24.230	2,348,968
2022-03-17	49.500	52.000	49.200	50.800	24.952	3,790,292
2022-03-16	48.000	49.870	45.800	49.290	24.210	4,202,442
2022-03-15	47.860	50.440	47.500	47.660	23.410	3,761,533
2022-03-14	47.480	49.500	47.020	48.850	23.994	3,754,825
2022-03-11	49.000	49.770	47.200	47.960	23.557	3,450,228
2022-03-10	50.240	51.480	49.500	49.740	24.431	5,628,474
2022-03-09	48.950	49.380	45.600	48.200	23.675	7,578,454
2022-03-08	55.700	55.990	48.510	48.940	24.038	10,374,785
2022-03-07	56.870	57.380	54.100	54.380	26.710	3,693,303
2022-03-04	56.340	57.320	55.300	55.660	27.339	1,963,996
2022-03-03	58.700	58.740	56.600	56.800	27.899	2,760,749
2022-03-02	58.040	59.130	57.000	58.700	28.832	2,503,519
2022-03-01	58.900	59.170	57.430	58.520	28.744	2,993,248
2022-02-28	57.140	59.500	56.390	58.520	28.744	3,862,013
2022-02-25	56.810	57.130	55.390	56.580	27.791	3,178,336
2022-02-24	56.400	57.610	54.760	56.400	27.703	6,028,124
2022-02-23	51.320	55.800	51.170	55.400	27.211	5,419,574
2022-02-22	52.330	52.980	50.510	51.150	25.124	3,272,097
2022-02-21	54.300	54.900	52.340	52.800	25.934	3,859,827
2022-02-18	55.530	56.690	54.000	54.140	26.592	3,885,038
2022-02-17	57.450	57.600	54.990	55.680	27.349	3,049,287
2022-02-16	58.000	58.010	55.850	56.590	27.796	1,822,515
2022-02-15	56.210	58.200	54.850	57.750	28.366	2,566,588
2022-02-14	53.170	56.850	53.090	55.700	27.359	3,484,279
2022-02-11	55.280	55.690	53.000	53.990	26.519	2,978,812
2022-02-10	55.490	57.960	54.910	55.690	27.354	5,273,765

← NewerPage 19 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.