Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	24.300	24.660	24.220	24.530	23.689	3,517,460
2024-04-26	23.800	24.480	23.560	24.240	23.409	3,558,893
2024-04-25	23.950	24.000	23.550	23.680	22.868	2,362,074
2024-04-24	23.880	24.240	23.430	24.060	23.235	2,947,825
2024-04-23	24.120	24.470	23.680	23.840	23.023	3,336,424
2024-04-22	23.000	24.660	22.610	24.260	23.428	6,210,865
2024-04-19	22.500	23.520	22.450	23.260	22.462	4,278,194
2024-04-18	22.680	22.840	22.180	22.590	21.815	2,128,255
2024-04-17	21.500	22.670	21.500	22.600	21.825	2,243,244
2024-04-16	22.050	22.370	21.310	21.320	20.589	2,848,360
2024-04-15	22.920	23.330	21.850	22.240	21.477	5,255,659
2024-04-12	22.770	23.290	22.760	22.910	22.124	1,328,521
2024-04-11	22.880	23.310	22.690	22.800	22.018	1,484,235
2024-04-10	23.740	24.000	22.910	23.170	22.376	1,311,124
2024-04-09	22.800	23.780	22.740	23.740	22.926	2,645,579
2024-04-08	24.000	24.050	22.840	22.850	22.066	3,210,528
2024-04-03	23.730	24.290	23.520	23.810	22.994	3,734,825
2024-04-02	23.720	24.090	23.170	23.910	23.090	2,617,533
2024-04-01	24.200	24.260	23.750	23.940	23.119	2,820,410
2024-03-29	22.820	24.250	22.660	24.200	23.370	4,524,035
2024-03-28	21.810	23.120	21.810	22.830	22.047	2,223,225
2024-03-27	22.520	22.690	22.010	22.040	21.284	1,787,943
2024-03-26	22.830	23.080	22.370	22.600	21.825	1,598,105
2024-03-25	23.740	23.740	22.830	22.830	22.047	2,002,945
2024-03-22	24.060	24.140	23.620	23.740	22.926	1,629,285
2024-03-21	24.380	24.500	23.620	24.030	23.206	2,416,763
2024-03-20	24.540	24.870	24.290	24.430	23.592	1,801,028
2024-03-19	24.720	24.950	24.550	24.600	23.756	1,491,748
2024-03-18	24.620	24.990	24.360	24.950	24.094	2,177,845
2024-03-15	24.580	24.880	24.300	24.560	23.718	1,771,470
2024-03-14	24.970	25.180	24.490	24.700	23.853	2,430,895
2024-03-13	24.830	25.550	24.310	25.220	24.355	3,816,120
2024-03-12	23.570	25.200	23.570	24.880	24.027	5,060,840
2024-03-11	22.890	23.600	22.890	23.570	22.762	2,252,009
2024-03-08	22.730	23.050	22.450	22.850	22.066	1,337,480
2024-03-07	23.100	23.670	22.760	22.770	21.989	2,196,603
2024-03-06	23.200	23.500	22.700	23.100	22.308	1,410,430
2024-03-05	23.110	23.580	22.900	23.210	22.414	2,208,735
2024-03-04	23.400	23.700	22.950	23.130	22.337	1,676,840
2024-03-01	23.380	23.640	23.210	23.500	22.694	1,918,191
2024-02-29	22.270	23.420	22.270	23.400	22.598	2,204,509
2024-02-28	23.890	24.380	22.480	22.550	21.777	3,606,098
2024-02-27	23.430	24.120	23.100	24.030	23.206	2,527,219
2024-02-26	23.290	24.180	23.100	23.570	22.762	2,822,455
2024-02-23	22.520	23.470	22.330	23.350	22.549	3,053,855
2024-02-22	22.300	22.570	21.800	22.520	21.748	2,767,652
2024-02-21	21.960	23.060	21.720	22.300	21.535	2,303,339
2024-02-20	22.200	22.260	21.750	22.020	21.265	2,451,189
2024-02-19	22.320	22.740	22.000	22.330	21.564	3,544,139
2024-02-08	21.190	22.580	20.800	22.270	21.506	4,477,322
2024-02-07	20.130	21.700	20.130	21.190	20.463	3,671,498
2024-02-06	18.510	20.490	17.780	20.270	19.575	4,369,142
2024-02-05	19.100	19.380	17.190	18.500	17.866	4,401,909
2024-02-02	20.630	20.890	18.800	19.310	18.648	4,481,890
2024-02-01	20.420	20.980	20.010	20.580	19.874	2,232,125
2024-01-31	21.140	21.680	20.450	20.530	19.826	3,462,276
2024-01-30	22.200	22.580	21.350	21.370	20.637	2,726,476
2024-01-29	22.230	23.380	22.070	22.450	21.680	4,858,786
2024-01-26	22.740	22.990	22.130	22.190	21.429	2,197,870
2024-01-25	22.100	23.080	21.820	22.720	21.941	3,463,690

← NewerPage 11 of 21 · 1,218 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.