Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.900	28.420	27.450	27.840	27.583	4,132,040
2025-10-22	28.520	28.680	27.680	27.970	27.711	4,046,664
2025-10-21	27.840	29.000	27.340	28.530	28.266	8,140,438
2025-10-20	27.400	28.680	27.030	27.580	27.325	7,367,885
2025-10-17	28.600	28.600	27.300	27.480	27.226	5,673,490
2025-10-16	28.420	29.200	28.100	28.570	28.306	7,694,460
2025-10-15	27.090	28.480	26.630	28.450	28.187	9,411,237
2025-10-14	27.190	27.850	26.710	27.090	26.840	7,746,985
2025-10-13	25.400	27.500	25.400	27.240	26.988	13,230,450
2025-10-10	28.820	28.900	26.000	26.500	26.255	18,728,641
2025-10-09	29.940	30.300	28.690	28.960	28.692	12,977,120
2025-09-30	28.990	30.280	28.670	29.940	29.663	9,184,240
2025-09-29	29.130	29.420	28.460	28.860	28.593	4,499,720
2025-09-26	28.800	30.090	27.840	29.090	28.821	9,967,526
2025-09-25	29.000	29.880	28.630	28.910	28.643	4,994,780
2025-09-24	27.550	28.950	27.400	28.930	28.663	6,664,776
2025-09-23	28.690	28.800	27.100	27.730	27.474	6,987,831
2025-09-22	28.420	28.950	28.100	28.570	28.306	4,312,682
2025-09-19	28.450	29.090	28.000	28.500	28.236	5,290,481
2025-09-18	28.250	29.500	28.030	28.600	28.336	9,353,421
2025-09-17	27.120	28.790	27.100	28.490	28.227	8,363,909
2025-09-16	27.240	27.400	26.560	27.230	26.978	3,944,080
2025-09-15	28.020	28.080	27.200	27.250	26.998	3,943,030
2025-09-12	27.700	28.360	27.040	27.780	27.523	6,787,912
2025-09-11	27.530	28.120	26.900	27.910	27.553	6,534,590
2025-09-10	27.640	27.810	27.130	27.520	27.168	5,178,368
2025-09-09	28.890	28.900	27.500	27.640	27.286	7,445,460
2025-09-08	28.590	29.100	28.110	28.890	28.520	5,520,664
2025-09-05	28.030	28.770	27.700	28.590	28.224	4,977,352
2025-09-04	27.920	29.180	27.360	28.000	27.642	9,665,345
2025-09-03	28.690	28.990	27.580	27.780	27.425	6,618,169
2025-09-02	29.000	29.170	27.950	28.800	28.431	8,185,400
2025-09-01	29.800	30.190	28.910	29.090	28.718	6,425,240
2025-08-29	29.700	29.950	29.000	29.200	28.826	6,465,475
2025-08-28	29.990	30.660	28.620	29.940	29.557	10,986,820
2025-08-27	31.200	31.780	29.710	29.840	29.458	9,186,110
2025-08-26	31.000	32.850	30.710	31.390	30.988	10,064,390
2025-08-25	31.010	31.270	30.530	30.890	30.495	7,613,738
2025-08-22	30.400	30.950	30.180	30.730	30.337	6,608,440
2025-08-21	30.600	31.390	30.240	30.630	30.238	8,697,050
2025-08-20	30.650	30.660	29.960	30.510	30.120	6,242,521
2025-08-19	31.400	31.400	30.000	30.660	30.268	10,494,430
2025-08-18	31.430	31.700	30.410	31.290	30.890	19,576,650
2025-08-15	27.030	30.810	26.860	30.740	30.347	18,836,660
2025-08-14	28.290	28.300	27.020	27.110	26.763	9,055,545
2025-08-13	28.230	28.580	27.660	28.300	27.938	8,183,555
2025-08-12	28.530	28.700	27.520	28.170	27.810	7,169,702
2025-08-11	27.950	29.090	27.790	28.450	28.086	11,762,860
2025-08-08	26.980	27.780	26.480	27.550	27.197	9,861,172
2025-08-07	27.150	27.480	26.710	26.950	26.605	6,521,215
2025-08-06	26.980	27.720	26.940	27.310	26.961	10,113,010
2025-08-05	26.690	27.380	26.600	26.980	26.635	13,420,240
2025-08-04	24.880	27.760	24.870	26.700	26.358	16,107,070
2025-08-01	24.610	25.470	24.210	25.000	24.680	8,721,128
2025-07-31	24.900	25.220	24.380	24.630	24.315	5,809,372
2025-07-30	25.850	25.950	24.800	25.070	24.749	6,531,225
2025-07-29	25.200	25.850	25.090	25.820	25.490	5,509,769
2025-07-28	25.300	25.490	24.970	25.310	24.986	4,306,260
2025-07-25	25.170	25.350	24.910	25.240	24.917	4,513,579
2025-07-24	24.870	25.580	24.840	25.170	24.848	8,339,330

← NewerPage 5 of 21 · 1,212 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.