Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.660	21.940	21.650	21.700	21.283	2,930,610
2025-04-23	22.020	22.230	21.740	21.820	21.400	4,515,945
2025-04-22	21.670	22.490	21.650	22.020	21.596	6,736,679
2025-04-21	20.860	21.800	20.440	21.740	21.322	8,754,936
2025-04-18	21.700	22.020	21.560	21.650	21.234	3,905,981
2025-04-17	21.560	22.360	21.440	21.830	21.410	7,121,022
2025-04-16	22.410	22.720	21.600	21.770	21.351	7,572,472
2025-04-15	22.210	22.460	21.780	22.220	21.793	5,204,426
2025-04-14	21.960	22.560	21.820	22.350	21.920	7,022,935
2025-04-11	21.070	21.980	20.960	21.780	21.361	7,263,223
2025-04-10	21.600	21.830	21.180	21.240	20.831	8,104,983
2025-04-09	20.610	21.740	20.190	21.340	20.930	7,417,391
2025-04-08	20.350	21.300	20.350	20.770	20.371	8,258,844
2025-04-07	21.860	22.190	19.340	20.010	19.625	11,069,150
2025-04-03	22.350	23.160	22.250	22.770	22.332	5,642,800
2025-04-02	22.620	22.940	22.470	22.590	22.156	4,252,480
2025-04-01	22.510	23.270	22.470	22.610	22.175	6,355,895
2025-03-31	22.810	23.010	22.390	22.510	22.077	5,051,294
2025-03-28	23.050	23.440	22.950	23.030	22.587	4,318,284
2025-03-27	23.000	23.340	22.350	23.150	22.705	7,043,620
2025-03-26	23.020	23.390	22.930	23.100	22.656	4,893,255
2025-03-25	23.000	23.980	22.850	23.190	22.744	9,140,845
2025-03-24	23.510	23.650	22.540	23.080	22.636	7,400,610
2025-03-21	24.000	24.580	23.470	23.510	23.058	7,667,154
2025-03-20	23.980	24.330	23.650	24.060	23.597	5,916,575
2025-03-19	24.230	24.360	23.940	24.000	23.538	4,643,500
2025-03-18	23.920	24.930	23.870	24.370	23.901	9,212,103
2025-03-17	24.330	24.360	23.710	23.910	23.450	6,952,405
2025-03-14	24.280	24.450	23.960	24.280	23.813	8,150,907
2025-03-13	24.350	24.660	23.910	24.280	23.813	9,002,729
2025-03-12	25.050	25.150	24.300	24.400	23.931	12,338,840
2025-03-11	24.400	25.550	24.360	25.100	24.617	15,332,530
2025-03-10	23.800	25.300	23.800	24.980	24.500	20,069,699
2025-03-07	22.500	24.150	22.310	23.610	23.156	16,772,359
2025-03-06	22.320	22.730	22.140	22.600	22.165	7,355,621
2025-03-05	22.280	22.520	21.950	22.220	21.793	4,064,304
2025-03-04	21.860	22.310	21.860	22.270	21.842	6,013,575
2025-03-03	21.800	22.160	21.790	21.830	21.410	4,606,644
2025-02-28	22.010	22.340	21.690	21.800	21.381	5,913,496
2025-02-27	22.700	22.790	21.800	22.140	21.714	8,246,274
2025-02-26	22.050	22.650	22.010	22.490	22.057	5,827,135
2025-02-25	22.050	22.300	21.940	22.070	21.646	4,153,420
2025-02-24	22.470	22.540	22.020	22.240	21.812	4,676,415
2025-02-21	22.350	22.640	22.020	22.480	22.048	7,176,875
2025-02-20	22.070	22.390	21.950	22.350	21.920	6,467,338
2025-02-19	21.600	22.170	21.550	22.110	21.685	6,108,926
2025-02-18	21.590	22.130	21.460	21.620	21.204	5,863,380
2025-02-17	21.620	21.860	21.460	21.690	21.273	4,333,346
2025-02-14	21.600	21.780	21.500	21.600	21.185	4,683,262
2025-02-13	22.100	22.140	21.630	21.700	21.283	4,674,785
2025-02-12	21.900	22.110	21.800	22.100	21.675	4,152,560
2025-02-11	22.480	22.490	21.920	21.990	21.567	4,778,540
2025-02-10	22.160	22.450	21.980	22.350	21.920	6,073,973
2025-02-07	21.950	22.400	21.720	22.160	21.734	8,208,990
2025-02-06	21.540	22.120	21.350	21.950	21.528	7,138,555
2025-02-05	21.400	21.680	21.210	21.530	21.116	5,504,265
2025-01-27	21.420	21.720	20.920	21.340	20.930	7,603,600
2025-01-24	21.030	21.290	20.760	21.280	20.871	5,460,780
2025-01-23	21.150	21.680	21.000	21.000	20.596	7,536,860
2025-01-22	21.030	21.230	20.900	20.980	20.576	4,355,759

← NewerPage 7 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.