Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.410	25.440	24.760	24.880	24.562	7,358,900
2025-07-22	24.100	25.580	24.100	25.150	24.828	14,610,650
2025-07-21	24.340	24.460	24.000	24.260	23.950	8,280,151
2025-07-18	23.560	25.080	23.390	24.490	24.177	16,830,340
2025-07-17	22.620	23.600	22.550	23.460	23.160	8,418,373
2025-07-16	22.370	22.910	22.370	22.620	22.331	3,263,162
2025-07-15	22.710	22.870	22.310	22.430	22.143	3,527,356
2025-07-14	22.930	23.200	22.610	22.710	22.419	4,859,225
2025-07-11	22.770	23.260	22.730	22.970	22.676	6,446,832
2025-07-10	22.800	22.890	22.620	22.730	22.439	3,323,787
2025-07-09	23.200	23.340	22.650	22.690	22.400	5,600,390
2025-07-08	23.000	23.390	22.930	23.340	23.041	4,195,853
2025-07-07	22.800	23.130	22.600	23.010	22.716	3,448,455
2025-07-04	22.900	23.440	22.790	22.870	22.577	4,190,410
2025-07-03	23.230	23.700	22.960	23.060	22.765	4,863,590
2025-07-02	23.890	23.900	23.160	23.320	23.022	4,320,646
2025-07-01	23.970	23.990	23.480	23.700	23.397	5,473,635
2025-06-30	22.650	24.050	22.630	23.780	23.476	13,234,730
2025-06-27	22.540	22.780	22.500	22.580	22.291	2,816,785
2025-06-26	22.760	22.930	22.480	22.540	22.252	3,938,134
2025-06-25	22.260	22.950	22.140	22.620	22.331	5,425,861
2025-06-24	21.480	22.360	21.470	22.260	21.975	4,158,785
2025-06-23	21.370	21.690	21.310	21.560	21.284	1,680,162
2025-06-20	21.880	21.950	21.290	21.370	21.097	3,284,980
2025-06-19	22.050	22.130	21.720	21.900	21.620	2,305,420
2025-06-18	21.960	22.190	21.960	22.150	21.867	1,834,755
2025-06-17	22.290	22.460	21.980	22.080	21.797	3,108,795
2025-06-16	22.280	22.720	22.050	22.360	22.074	2,890,883
2025-06-13	22.500	22.780	22.200	22.460	22.173	5,029,831
2025-06-12	22.550	22.660	22.400	22.470	22.182	2,643,055
2025-06-11	22.610	23.080	22.610	22.650	22.360	2,843,651
2025-06-10	23.070	23.210	22.650	22.720	22.429	4,408,900
2025-06-09	22.680	23.630	22.510	23.090	22.795	8,137,334
2025-06-06	22.880	23.000	22.520	22.590	22.301	4,562,065
2025-06-05	22.080	23.370	21.950	23.000	22.558	10,263,190
2025-06-04	22.200	22.370	21.990	22.050	21.626	3,474,250
2025-06-03	22.500	22.930	22.090	22.210	21.783	4,891,188
2025-05-30	21.970	22.580	21.830	22.500	22.067	5,535,441
2025-05-29	21.820	22.150	21.800	21.970	21.547	2,966,817
2025-05-28	21.990	22.320	21.800	21.890	21.469	2,867,105
2025-05-27	22.400	22.490	21.810	22.020	21.596	2,966,980
2025-05-26	22.290	22.550	22.190	22.490	22.057	2,375,144
2025-05-23	22.300	22.630	22.200	22.300	21.871	1,743,255
2025-05-22	22.750	23.060	22.390	22.400	21.969	2,569,240
2025-05-21	22.920	22.940	22.450	22.880	22.440	3,042,480
2025-05-20	22.410	22.960	22.240	22.800	22.361	3,719,625
2025-05-19	22.340	22.490	21.950	22.420	21.989	2,233,550
2025-05-16	22.130	22.570	22.130	22.250	21.822	2,138,575
2025-05-15	22.730	22.770	22.130	22.160	21.734	4,090,730
2025-05-14	22.930	23.120	22.680	22.720	22.283	3,282,955
2025-05-13	23.630	23.700	22.920	22.950	22.509	5,249,375
2025-05-12	22.740	23.650	22.720	23.630	23.176	8,544,540
2025-05-09	23.330	23.340	22.620	22.700	22.263	4,256,300
2025-05-08	22.900	23.340	22.720	23.330	22.881	5,151,945
2025-05-07	23.130	23.410	22.830	23.090	22.646	7,354,005
2025-05-06	21.750	23.100	21.750	23.030	22.587	9,522,965
2025-04-30	21.850	21.950	21.640	21.690	21.273	2,223,251
2025-04-29	21.360	22.030	21.320	21.820	21.400	2,939,440
2025-04-28	21.730	21.740	21.200	21.390	20.979	2,413,849
2025-04-25	21.660	21.860	21.410	21.590	21.175	2,336,258

← NewerPage 6 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.