Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.550	56.290	53.480	55.420	27.221	4,857,056
2022-02-08	57.000	57.840	53.980	55.200	27.113	3,717,672
2022-02-07	59.500	59.680	55.820	57.280	28.135	4,099,677
2022-01-28	58.820	59.400	56.080	57.910	28.444	2,695,709
2022-01-27	58.640	59.800	57.310	57.800	28.390	2,117,843
2022-01-26	58.670	60.300	58.200	58.940	28.950	2,386,213
2022-01-25	60.380	62.200	59.000	59.000	28.980	2,180,098
2022-01-24	57.290	61.880	57.000	60.370	29.653	5,033,582
2022-01-21	58.120	59.000	57.090	57.860	28.420	3,823,752
2022-01-20	62.600	62.840	59.000	59.500	29.225	5,765,104
2022-01-19	62.820	64.500	62.100	62.610	30.753	3,539,466
2022-01-18	63.840	64.850	62.540	63.600	31.239	2,620,211
2022-01-17	62.740	64.980	62.400	63.810	31.342	2,914,193
2022-01-14	61.630	63.800	60.550	63.270	31.077	3,497,127
2022-01-13	63.250	63.950	60.790	61.180	30.050	5,461,380
2022-01-12	59.190	63.870	59.180	63.460	31.170	5,832,012
2022-01-11	61.770	62.380	58.390	58.720	28.842	7,662,164
2022-01-10	63.200	64.480	60.800	61.830	30.370	3,636,111
2022-01-07	63.240	64.600	61.110	63.120	31.003	4,337,401
2022-01-06	61.890	63.900	61.660	63.570	31.224	4,935,446
2022-01-05	67.330	67.330	61.410	61.890	30.399	8,157,428
2022-01-04	70.490	71.240	65.660	66.300	32.565	7,961,259
2021-12-31	70.840	71.570	69.080	70.490	34.623	3,078,695
2021-12-30	68.600	70.820	67.790	70.580	34.667	4,647,813
2021-12-29	65.730	69.120	64.870	68.580	33.685	5,521,226
2021-12-28	65.470	67.130	64.400	65.710	32.275	4,965,665
2021-12-27	66.660	68.260	64.680	66.120	32.477	3,599,334
2021-12-24	68.000	68.000	65.000	65.810	32.325	6,238,435
2021-12-23	68.850	68.930	67.080	68.130	33.464	2,677,071
2021-12-22	69.790	69.790	67.130	68.100	33.449	2,578,403
2021-12-21	69.690	71.130	67.220	68.730	33.759	4,891,961
2021-12-20	71.860	73.100	68.680	69.850	34.309	4,699,925
2021-12-17	75.300	75.490	71.750	71.860	35.296	3,238,557
2021-12-16	74.510	77.730	74.010	75.070	36.873	3,966,231
2021-12-15	73.720	74.880	72.410	74.030	36.362	5,177,519
2021-12-14	73.770	75.690	72.100	74.010	36.352	3,276,048
2021-12-13	73.100	75.190	69.600	73.860	36.279	6,907,011
2021-12-10	72.000	75.300	71.080	74.250	36.470	6,472,944
2021-12-09	73.750	75.370	69.850	72.530	35.625	6,639,879
2021-12-08	68.800	74.250	67.120	73.750	36.225	8,115,716
2021-12-07	70.920	70.930	66.110	68.900	33.842	8,754,169
2021-12-06	70.600	72.280	69.010	70.220	34.491	7,417,989
2021-12-03	71.240	72.460	69.640	70.680	34.717	6,241,912
2021-12-02	73.410	73.770	68.970	70.680	34.717	10,092,193
2021-12-01	73.840	75.880	72.430	73.410	36.058	7,561,778
2021-11-30	71.800	78.780	71.080	73.790	36.244	14,040,024
2021-11-29	65.780	73.100	65.760	71.000	34.874	7,977,964
2021-11-26	65.890	68.730	65.000	66.850	32.835	6,238,213
2021-11-25	64.380	67.520	63.990	65.640	32.241	5,935,282
2021-11-24	63.910	65.310	63.690	63.920	31.396	6,361,952
2021-11-23	65.050	67.000	63.480	63.650	31.264	7,155,730
2021-11-22	65.620	70.090	64.500	65.400	32.123	11,367,134
2021-11-19	61.690	64.720	61.690	63.160	31.023	5,665,976
2021-11-18	59.840	64.180	58.510	62.560	30.728	5,917,081
2021-11-17	59.880	61.390	58.700	60.190	29.564	3,918,011
2021-11-16	62.090	63.470	59.500	59.700	29.323	6,402,785
2021-11-15	61.000	65.480	60.510	62.550	30.723	6,199,718
2021-11-12	59.120	62.540	58.180	61.000	29.962	5,312,266
2021-11-11	59.960	60.630	58.500	59.250	29.102	3,891,879
2021-11-10	58.170	60.200	57.500	59.600	29.274	7,289,673

← NewerPage 20 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.