Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	30.720	31.240	30.310	30.950	29.889	1,495,390
2023-10-30	30.390	31.020	30.210	30.710	29.657	1,611,460
2023-10-27	29.360	30.880	29.120	30.590	29.541	2,231,990
2023-10-26	29.710	30.270	28.880	29.430	28.421	1,855,665
2023-10-25	29.090	30.800	29.090	30.100	29.068	3,808,055
2023-10-24	28.630	28.990	27.800	28.870	27.880	1,971,509
2023-10-23	29.080	29.120	28.160	28.280	27.310	1,633,787
2023-10-20	29.170	29.650	29.160	29.190	28.189	1,470,815
2023-10-19	28.940	29.770	28.680	29.500	28.488	2,373,056
2023-10-18	29.530	29.690	29.160	29.340	28.334	1,443,920
2023-10-17	29.400	29.630	29.080	29.520	28.508	1,784,990
2023-10-16	30.000	30.090	29.280	29.650	28.633	1,351,378
2023-10-13	29.670	30.120	29.160	29.760	28.740	2,361,073
2023-10-12	29.540	30.080	29.270	29.660	28.643	2,498,442
2023-10-11	30.020	30.150	29.000	29.480	28.469	3,740,176
2023-10-10	30.880	31.170	29.720	29.900	28.875	2,796,750
2023-10-09	31.300	31.300	30.440	30.890	29.831	2,200,241
2023-09-28	31.370	31.720	31.010	31.190	30.121	1,587,060
2023-09-27	31.120	31.900	30.910	31.610	30.526	2,596,870
2023-09-26	31.580	31.780	30.890	31.070	30.005	2,373,328
2023-09-25	32.700	32.700	31.590	31.650	30.565	3,475,848
2023-09-22	32.630	32.880	32.060	32.700	31.579	1,604,455
2023-09-21	32.480	33.090	32.450	32.500	31.386	1,020,244
2023-09-20	33.020	33.180	32.600	32.670	31.550	1,007,530
2023-09-19	32.960	33.200	32.510	33.050	31.917	1,018,632
2023-09-18	33.090	33.450	32.720	32.960	31.830	1,163,690
2023-09-15	32.940	33.490	32.670	33.190	32.052	1,399,168
2023-09-14	33.150	33.150	32.320	32.900	31.772	1,633,515
2023-09-13	32.660	33.100	32.380	32.850	31.724	2,750,301
2023-09-12	33.380	33.380	32.790	32.840	31.714	1,449,044
2023-09-11	33.800	33.810	32.930	33.220	32.081	2,566,980
2023-09-08	33.990	34.420	33.500	33.670	32.515	1,609,380
2023-09-07	34.730	34.730	33.800	33.820	32.660	1,371,342
2023-09-06	34.350	34.960	33.850	34.710	33.520	1,902,502
2023-09-05	34.500	34.970	34.360	34.520	33.336	1,435,441
2023-09-04	35.020	35.460	34.450	34.700	33.510	2,070,215
2023-09-01	34.980	35.360	34.590	35.140	33.935	2,144,268
2023-08-31	34.630	35.450	34.560	35.110	33.906	3,698,259
2023-08-30	33.830	34.850	33.700	34.600	33.414	3,289,158
2023-08-29	31.850	34.190	31.770	33.870	32.709	3,985,079
2023-08-28	33.800	33.950	31.730	31.770	30.681	2,844,145
2023-08-25	31.900	32.460	31.600	31.730	30.642	1,698,205
2023-08-24	31.530	32.600	31.480	32.050	30.951	3,041,606
2023-08-23	32.810	32.970	31.980	32.100	30.999	3,106,666
2023-08-22	33.190	33.600	32.310	32.960	31.830	2,449,268
2023-08-21	33.930	34.000	33.000	33.100	31.965	2,377,615
2023-08-18	34.000	35.080	33.660	33.820	32.660	3,778,445
2023-08-17	32.860	34.500	32.100	34.110	32.940	4,561,627
2023-08-16	31.970	34.120	31.970	32.900	31.772	3,185,932
2023-08-15	33.760	33.990	33.180	33.640	32.486	2,261,385
2023-08-14	33.820	34.100	33.230	33.850	32.689	2,085,335
2023-08-11	33.570	34.330	33.250	33.820	32.660	3,276,177
2023-08-10	33.120	33.730	32.800	33.580	32.429	1,962,353
2023-08-09	32.840	33.480	32.550	33.400	32.255	2,056,890
2023-08-08	32.920	33.540	32.410	33.040	31.907	2,261,709
2023-08-07	32.270	32.970	32.270	32.920	31.791	1,818,700
2023-08-04	32.590	32.990	31.900	32.530	31.415	2,504,485
2023-08-03	33.700	34.000	32.640	32.730	31.608	2,585,130
2023-08-02	32.910	33.930	32.680	33.700	32.544	3,813,969
2023-08-01	31.900	33.480	31.750	32.900	31.772	4,719,276

← NewerPage 13 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.