Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.970	27.860	26.500	27.150	27.023	9,191,675
2026-07-20	27.480	28.270	26.300	26.800	26.674	8,390,495
2026-07-17	29.000	29.000	27.200	27.260	27.132	5,985,271
2026-07-16	29.270	29.780	28.720	28.890	28.754	4,537,362
2026-07-15	29.970	30.560	29.250	29.480	29.342	5,189,002
2026-07-14	29.910	30.330	29.030	30.010	29.869	5,968,945
2026-07-13	31.710	31.770	29.680	29.910	29.770	7,813,542
2026-07-10	32.460	33.900	31.800	31.810	31.661	8,817,843
2026-07-09	33.300	33.920	32.030	32.680	32.527	8,932,231
2026-07-08	33.690	34.530	33.330	33.370	33.213	5,209,500
2026-07-07	34.050	35.600	33.800	34.000	33.840	7,817,533
2026-07-06	37.220	37.220	34.180	34.390	34.229	9,319,546
2026-07-03	32.220	35.800	31.910	34.600	34.438	14,623,592
2026-07-02	31.500	32.900	31.290	31.950	31.800	7,013,853
2026-07-01	31.360	32.390	30.920	31.850	31.701	6,066,091
2026-06-30	29.950	31.350	29.540	31.260	31.113	6,221,001
2026-06-29	29.940	30.490	29.530	29.990	29.849	6,530,438
2026-06-26	31.390	31.460	29.880	29.960	29.819	7,786,877
2026-06-25	32.040	32.550	31.250	31.400	31.253	8,739,283
2026-06-24	32.700	32.840	31.600	32.090	31.939	6,888,802
2026-06-23	34.090	34.730	32.540	32.790	32.487	5,855,380
2026-06-22	33.510	34.250	32.210	34.180	33.864	8,306,881
2026-06-18	32.310	34.040	32.140	33.730	33.418	8,855,750
2026-06-17	32.320	32.900	32.050	32.300	32.001	4,255,632
2026-06-16	32.700	32.880	32.020	32.480	32.180	5,387,139
2026-06-15	32.400	32.800	32.120	32.620	32.318	5,824,748
2026-06-12	31.880	33.180	31.600	32.250	31.952	8,091,351
2026-06-11	31.080	31.960	30.420	31.430	31.139	6,081,105
2026-06-10	31.530	32.180	31.000	31.400	31.110	4,579,120
2026-06-09	32.800	33.100	31.520	32.110	31.813	8,372,673
2026-06-08	33.250	34.100	32.130	32.800	32.497	6,556,132
2026-06-05	33.450	34.690	32.350	33.780	33.468	9,746,810
2026-06-04	33.880	34.000	33.120	33.540	33.230	7,287,757
2026-06-03	34.940	35.390	33.330	34.160	33.844	11,618,180
2026-06-02	36.280	36.390	34.200	35.090	34.766	8,677,719
2026-06-01	37.160	37.470	35.780	36.170	35.836	7,802,324
2026-05-29	38.990	39.000	36.630	36.860	36.519	7,931,063
2026-05-28	38.150	39.170	38.050	38.840	38.481	7,290,473
2026-05-27	37.210	40.330	37.210	38.150	37.797	13,953,300
2026-05-26	38.030	38.030	36.000	37.210	36.866	7,183,469
2026-05-25	37.490	38.950	37.220	38.160	37.807	6,042,565
2026-05-22	36.500	37.700	36.500	37.490	37.143	5,107,310
2026-05-21	38.590	39.480	36.000	36.200	35.865	9,180,076
2026-05-20	37.890	39.040	37.550	38.460	38.104	5,002,680
2026-05-19	38.380	38.670	37.360	38.230	37.877	4,978,372
2026-05-18	37.500	39.540	37.070	38.520	38.164	6,514,880
2026-05-15	38.610	39.250	37.190	37.760	37.411	7,996,677
2026-05-14	41.000	41.110	38.600	38.790	38.431	7,829,314
2026-05-13	38.770	41.500	38.230	41.070	40.690	11,172,220
2026-05-12	39.610	39.890	38.000	38.870	38.511	10,410,200
2026-05-11	40.450	40.490	38.700	39.650	39.283	11,994,400
2026-05-08	39.660	42.110	39.050	41.050	40.670	10,102,280
2026-05-07	38.710	40.500	38.200	40.100	39.729	7,503,654
2026-05-06	39.300	39.760	38.630	38.660	38.303	7,636,111
2026-04-30	38.890	40.120	38.640	39.280	38.917	4,468,142
2026-04-29	38.720	39.360	38.500	38.850	38.491	4,518,523
2026-04-28	39.500	39.510	38.560	38.740	38.382	4,284,037
2026-04-27	39.390	40.710	39.200	39.600	39.234	5,750,820
2026-04-24	40.050	40.340	39.240	39.400	39.036	5,219,991
2026-04-23	40.870	41.780	39.350	40.340	39.967	9,202,417

← NewerPage 2 of 3 · 121 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.