Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.500	25.600	25.000	25.240	24.652	1,315,770
2024-07-24	25.090	25.860	24.920	25.540	24.945	2,003,669
2024-07-23	25.820	25.990	24.910	25.120	24.535	2,509,104
2024-07-22	25.700	26.180	25.570	25.860	25.258	1,844,294
2024-07-19	25.400	26.170	25.280	25.670	25.072	2,076,587
2024-07-18	24.400	25.730	24.200	25.460	24.867	3,052,760
2024-07-17	24.890	25.000	24.480	24.630	24.057	1,144,670
2024-07-16	24.750	24.950	24.500	24.810	24.232	874,175
2024-07-15	25.370	25.370	24.620	24.760	24.184	1,168,265
2024-07-12	25.200	25.390	24.750	24.870	24.291	1,361,095
2024-07-11	24.780	25.410	24.490	25.270	24.682	2,218,781
2024-07-10	24.030	24.830	23.800	24.330	23.764	2,446,310
2024-07-09	24.200	24.250	23.360	24.010	23.451	2,592,170
2024-07-08	25.200	25.330	24.000	24.150	23.588	2,697,844
2024-07-05	25.000	25.460	24.290	25.330	24.740	2,428,125
2024-07-04	25.870	25.870	24.870	25.030	24.447	1,207,080
2024-07-03	25.720	25.890	25.030	25.490	24.897	1,075,988
2024-07-02	25.670	26.090	25.610	25.890	25.287	1,572,174
2024-07-01	26.500	26.580	25.390	25.950	25.346	2,417,994
2024-06-28	25.380	26.850	25.280	26.440	25.824	3,692,138
2024-06-27	25.700	26.130	25.340	25.420	24.828	1,342,704
2024-06-26	25.590	25.940	24.920	25.870	25.268	1,865,450
2024-06-25	25.260	25.750	25.110	25.320	24.731	1,674,980
2024-06-24	26.250	26.550	25.580	25.600	25.004	2,203,350
2024-06-21	26.000	26.930	25.950	26.600	25.981	2,191,595
2024-06-20	26.010	26.500	25.960	26.080	25.473	1,865,155
2024-06-19	26.510	26.740	26.100	26.130	25.522	1,850,955
2024-06-18	27.070	27.320	26.540	26.630	26.010	2,351,770
2024-06-17	27.100	27.620	27.080	27.110	26.479	1,893,525
2024-06-14	27.680	27.700	27.320	27.440	26.801	2,075,705
2024-06-13	27.110	27.980	26.820	27.870	27.221	3,581,300
2024-06-12	27.200	28.100	27.090	27.270	26.635	4,189,215
2024-06-11	26.220	28.000	25.520	27.470	26.830	4,815,935
2024-06-07	27.460	27.650	26.360	26.700	26.078	3,762,576
2024-06-06	26.970	27.280	26.520	26.890	26.264	4,254,464
2024-06-05	26.000	28.200	25.820	27.090	26.459	9,439,807
2024-06-04	26.170	26.650	25.680	26.060	25.453	3,849,708
2024-06-03	25.800	26.100	25.250	25.920	25.317	3,341,485
2024-05-31	25.400	26.250	25.400	25.910	25.307	4,023,171
2024-05-30	24.920	25.590	24.810	25.300	24.711	3,038,656
2024-05-29	25.050	25.680	24.930	25.230	24.643	2,711,472
2024-05-28	25.300	25.900	24.900	25.280	24.691	3,006,709
2024-05-27	25.120	25.460	24.530	25.410	24.818	2,340,005
2024-05-24	25.670	25.910	25.100	25.160	24.574	2,404,150
2024-05-23	26.300	26.300	25.530	25.750	25.150	2,773,005
2024-05-22	26.750	27.050	26.220	26.620	25.707	3,143,985
2024-05-21	26.610	27.080	25.820	27.050	26.122	5,445,687
2024-05-20	27.000	27.570	26.650	26.830	25.910	4,770,619
2024-05-17	25.670	27.100	25.000	26.950	26.026	4,930,621
2024-05-16	26.300	26.730	25.550	25.660	24.780	3,221,430
2024-05-15	25.700	26.660	25.600	26.360	25.456	5,273,510
2024-05-14	26.030	26.380	25.520	25.890	25.002	4,645,683
2024-05-13	26.900	27.120	25.800	26.160	25.263	5,437,832
2024-05-10	27.260	27.480	26.710	27.330	26.393	6,377,320
2024-05-09	24.350	28.990	24.330	27.680	26.731	13,532,520
2024-05-08	25.340	25.340	24.360	24.430	23.592	3,549,087
2024-05-07	24.920	25.420	24.780	25.240	24.375	5,082,638
2024-05-06	24.740	24.950	24.470	24.870	24.017	5,793,576
2024-04-30	24.730	24.800	24.060	24.190	23.361	2,512,065
2024-04-29	24.300	24.660	24.220	24.530	23.689	3,517,460

← NewerPage 10 of 21 · 1,217 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.