Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	32.990	33.380	31.720	31.870	30.777	6,326,170
2023-07-28	34.530	34.570	32.580	32.860	31.733	4,960,810
2023-07-27	35.200	35.290	34.400	34.540	33.356	2,742,466
2023-07-26	35.420	35.520	34.880	35.120	33.916	1,188,947
2023-07-25	34.680	35.550	34.520	35.350	34.138	2,781,533
2023-07-24	33.750	34.600	33.670	34.350	33.172	2,283,604
2023-07-21	33.720	34.080	33.150	33.750	32.593	2,281,498
2023-07-20	34.090	34.490	33.620	33.730	32.573	1,767,330
2023-07-19	34.400	34.620	34.030	34.190	33.018	1,407,817
2023-07-18	34.680	35.050	34.100	34.530	33.346	1,754,210
2023-07-17	34.850	35.400	34.450	34.670	33.481	2,093,287
2023-07-14	35.630	35.710	34.830	35.050	33.848	3,025,705
2023-07-13	36.000	36.000	35.430	35.700	34.476	2,510,318
2023-07-12	36.370	36.370	35.300	35.570	34.350	2,518,320
2023-07-11	35.800	36.510	35.620	36.080	34.843	2,135,004
2023-07-10	35.500	35.960	34.930	35.900	34.669	1,886,389
2023-07-07	36.620	36.620	35.440	35.590	34.370	2,082,903
2023-07-06	37.440	37.490	36.220	36.470	35.219	2,697,579
2023-07-05	37.550	37.780	36.870	37.250	35.973	3,528,391
2023-07-04	37.240	37.800	37.060	37.610	36.320	4,297,461
2023-07-03	35.600	37.990	35.600	37.360	36.079	6,990,492
2023-06-30	34.400	35.500	34.210	35.320	34.109	3,365,710
2023-06-29	34.660	35.150	34.030	34.330	33.153	2,772,800
2023-06-28	34.200	34.750	34.010	34.650	33.462	3,487,144
2023-06-27	33.730	34.400	33.540	34.200	33.027	2,217,154
2023-06-26	34.000	34.100	33.450	33.580	32.429	1,848,961
2023-06-21	34.360	34.800	33.890	33.940	32.776	2,105,400
2023-06-20	34.200	34.680	34.070	34.440	33.259	2,041,469
2023-06-19	34.100	34.500	33.830	34.170	32.998	2,612,155
2023-06-16	33.970	34.270	33.680	33.860	32.699	1,794,315
2023-06-15	34.020	34.280	33.600	33.970	32.805	2,052,347
2023-06-14	33.030	34.190	32.650	33.940	32.776	3,476,115
2023-06-13	32.960	33.600	32.550	33.120	31.984	2,733,915
2023-06-12	33.520	34.080	32.950	33.100	31.965	4,136,037
2023-06-09	33.020	34.460	32.520	33.580	32.429	7,506,122
2023-06-08	33.560	34.000	32.720	33.190	32.052	4,140,834
2023-06-07	44.810	44.930	43.520	43.730	32.388	3,064,265
2023-06-06	45.920	45.950	44.100	44.400	32.885	3,157,663
2023-06-05	46.600	46.860	45.600	45.800	33.922	2,147,324
2023-06-02	47.200	47.600	45.720	46.100	34.144	2,677,435
2023-06-01	46.980	47.600	46.600	46.770	34.640	1,719,084
2023-05-31	46.990	48.020	46.530	47.250	34.996	1,879,854
2023-05-30	47.600	47.970	46.050	46.910	34.744	2,474,237
2023-05-29	47.480	49.970	47.000	47.310	35.040	5,236,185
2023-05-26	46.890	47.470	46.060	46.630	34.536	1,460,875
2023-05-25	47.440	47.780	46.380	47.110	34.892	1,693,937
2023-05-24	46.600	47.780	46.000	47.200	34.958	2,020,727
2023-05-23	47.060	47.300	46.110	46.670	34.566	1,267,966
2023-05-22	46.740	47.760	46.600	47.060	34.855	1,491,465
2023-05-19	45.870	46.900	45.550	46.760	34.633	1,703,184
2023-05-18	45.460	46.200	45.140	45.880	33.981	2,247,567
2023-05-17	44.600	46.280	44.500	45.540	33.729	2,853,239
2023-05-16	44.100	45.300	43.970	45.020	33.344	2,959,209
2023-05-15	43.480	44.700	43.350	44.580	33.018	2,383,189
2023-05-12	45.370	45.370	43.450	43.860	32.485	1,700,947
2023-05-11	45.490	45.500	44.510	44.600	33.033	1,853,690
2023-05-10	44.860	45.770	44.380	45.210	33.485	2,663,968
2023-05-09	46.210	47.300	45.300	45.400	33.625	3,088,734
2023-05-08	46.890	47.160	45.770	46.140	34.173	2,499,078
2023-05-05	47.620	47.950	46.520	46.940	34.766	3,295,747

← NewerPage 14 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.