Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.480	40.180	33.300	39.200	38.838	27,424,420
2026-01-16	34.150	34.230	33.100	33.480	33.170	6,303,678
2026-01-15	33.650	34.390	33.360	33.800	33.487	4,419,039
2026-01-14	34.980	35.500	33.400	34.250	33.933	12,470,900
2026-01-13	36.670	36.670	34.350	34.980	34.657	10,149,330
2026-01-12	36.700	37.450	35.900	36.590	36.252	8,006,703
2026-01-09	36.210	37.170	35.890	36.340	36.004	10,724,300
2026-01-08	34.500	36.870	34.200	36.180	35.845	12,830,550
2026-01-07	33.610	34.900	32.800	34.610	34.290	10,190,570
2026-01-06	32.300	34.510	31.730	33.900	33.587	12,641,380
2026-01-05	32.350	32.760	31.910	32.290	31.991	6,332,819
2025-12-31	32.340	32.650	31.740	32.300	32.001	6,373,840
2025-12-30	32.890	33.600	32.350	32.500	32.199	7,421,835
2025-12-29	32.720	33.740	32.200	33.000	32.695	9,339,363
2025-12-26	32.710	33.500	32.180	32.710	32.408	8,670,840
2025-12-25	31.170	33.960	30.850	32.630	32.328	15,409,150
2025-12-24	30.270	31.300	29.750	31.050	30.763	9,060,425
2025-12-23	29.620	30.900	29.330	30.240	29.960	9,512,838
2025-12-22	29.610	29.890	29.420	29.680	29.406	4,637,000
2025-12-19	29.980	30.600	29.560	29.660	29.386	6,068,300
2025-12-18	29.660	30.460	29.330	29.950	29.673	6,272,331
2025-12-17	29.960	30.280	28.770	29.900	29.624	8,369,002
2025-12-16	30.900	30.950	29.400	30.000	29.723	11,679,790
2025-12-15	29.000	33.330	29.000	30.900	30.614	26,237,471
2025-12-12	27.780	28.870	27.690	28.830	28.563	8,971,925
2025-12-11	27.390	28.400	27.380	27.770	27.513	6,753,430
2025-12-10	27.310	27.760	27.290	27.370	27.117	3,193,935
2025-12-09	27.020	28.120	26.810	27.460	27.206	5,421,743
2025-12-08	28.110	28.250	27.090	27.160	26.909	7,613,328
2025-12-05	27.030	28.140	26.830	27.990	27.731	5,836,406
2025-12-04	27.080	27.230	26.780	26.950	26.701	2,382,800
2025-12-03	26.980	27.280	26.720	27.020	26.770	2,653,190
2025-12-02	27.180	27.210	26.880	26.980	26.731	1,988,650
2025-12-01	27.550	27.560	27.010	27.260	27.008	3,081,890
2025-11-28	27.200	27.500	26.800	27.280	27.028	3,779,275
2025-11-27	27.100	27.680	26.800	27.280	27.028	4,784,961
2025-11-26	28.290	28.410	26.880	27.030	26.780	6,987,317
2025-11-25	28.310	28.500	27.950	28.140	27.880	4,557,601
2025-11-24	27.170	28.780	27.020	28.310	28.048	10,810,800
2025-11-21	26.590	28.220	26.200	27.240	26.988	10,327,200
2025-11-20	26.300	27.310	25.900	27.100	26.849	9,538,108
2025-11-19	26.830	27.070	26.060	26.180	25.938	4,276,600
2025-11-18	27.400	27.500	26.630	26.830	26.582	4,296,880
2025-11-17	27.900	28.310	27.200	27.400	27.147	4,252,760
2025-11-14	28.880	28.900	27.830	27.990	27.731	3,588,415
2025-11-13	28.770	29.400	28.550	29.040	28.771	4,155,766
2025-11-12	29.330	29.330	28.420	28.850	28.583	4,385,300
2025-11-11	29.980	30.360	29.000	29.390	29.118	5,777,904
2025-11-10	28.780	30.250	28.700	29.880	29.604	12,106,920
2025-11-07	28.530	29.300	28.350	28.860	28.593	7,634,070
2025-11-06	27.010	29.440	26.990	28.830	28.563	16,265,080
2025-11-05	27.030	27.330	26.410	27.040	26.790	4,331,980
2025-11-04	27.560	28.200	27.050	27.360	27.107	5,188,700
2025-11-03	27.440	27.870	26.650	27.700	27.444	5,924,438
2025-10-31	27.080	27.800	26.920	27.400	27.147	5,819,232
2025-10-30	27.860	27.860	26.900	27.080	26.830	5,074,635
2025-10-29	27.770	28.500	27.600	27.860	27.602	5,066,840
2025-10-28	27.900	28.420	27.410	27.690	27.434	4,618,745
2025-10-27	28.910	28.970	27.900	28.040	27.781	7,658,963
2025-10-24	28.000	28.830	27.900	28.650	28.385	5,616,000

← NewerPage 4 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.