Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.350	21.460	20.910	21.300	20.890	5,741,519
2025-01-20	21.200	21.680	20.870	21.330	20.920	9,686,031
2025-01-17	20.970	21.340	20.730	21.150	20.743	5,489,142
2025-01-16	21.330	21.670	20.720	21.110	20.704	7,495,192
2025-01-15	21.440	21.560	21.130	21.230	20.822	4,950,332
2025-01-14	20.820	21.590	20.600	21.590	21.175	6,086,815
2025-01-13	21.000	21.210	20.670	20.790	20.390	3,658,970
2025-01-10	21.410	22.190	21.080	21.100	20.694	7,266,972
2025-01-09	20.600	21.850	20.500	21.550	21.136	9,804,312
2025-01-08	21.000	21.000	20.220	20.720	20.321	5,443,066
2025-01-07	21.270	21.330	20.320	21.020	20.616	8,592,443
2025-01-06	21.200	21.490	20.960	21.240	20.831	6,862,420
2025-01-03	21.660	21.850	21.110	21.220	20.812	7,175,886
2025-01-02	21.990	22.580	21.340	21.540	21.126	8,094,811
2024-12-31	23.090	23.280	21.920	21.920	21.498	9,817,372
2024-12-30	24.100	24.190	22.990	23.080	22.636	9,995,079
2024-12-27	25.000	25.200	23.960	24.000	23.538	9,655,630
2024-12-26	24.230	24.770	23.830	24.360	23.891	8,813,895
2024-12-25	24.800	24.800	23.640	24.140	23.676	7,386,229
2024-12-24	25.030	25.140	24.450	24.810	24.333	3,960,040
2024-12-23	26.000	26.200	24.740	24.800	24.323	5,428,890
2024-12-20	25.520	26.050	25.200	25.730	25.235	3,822,451
2024-12-19	25.710	25.770	25.030	25.480	24.990	4,591,830
2024-12-18	26.320	26.500	25.660	25.790	25.294	5,360,315
2024-12-17	26.720	27.070	26.030	26.320	25.814	7,605,643
2024-12-16	27.580	27.770	26.750	26.990	26.471	5,445,219
2024-12-13	28.000	28.050	27.280	27.550	27.020	7,445,786
2024-12-12	27.220	28.900	27.100	27.850	27.314	16,071,860
2024-12-11	27.000	27.580	26.710	27.050	26.530	7,999,394
2024-12-10	26.710	28.000	26.580	26.700	26.186	18,618,641
2024-12-09	24.700	25.930	24.620	25.700	25.206	10,553,260
2024-12-06	24.000	24.580	23.720	24.580	24.107	5,528,304
2024-12-05	23.310	24.250	23.230	24.000	23.538	5,793,176
2024-12-04	23.610	23.700	23.220	23.380	22.930	3,893,075
2024-12-03	24.350	24.440	23.430	23.610	23.156	6,378,960
2024-12-02	23.870	24.590	23.580	24.370	23.901	5,537,625
2024-11-29	23.240	24.250	23.110	23.910	23.450	4,926,617
2024-11-28	23.690	23.740	23.200	23.280	22.832	2,609,550
2024-11-27	22.800	23.680	22.530	23.680	23.225	4,814,715
2024-11-26	23.150	23.450	22.880	22.960	22.518	4,658,585
2024-11-25	23.850	24.090	22.780	23.190	22.744	6,588,140
2024-11-22	25.010	25.160	23.820	23.830	23.372	6,089,772
2024-11-21	25.120	25.470	24.860	25.170	24.686	3,675,192
2024-11-20	25.200	25.470	24.920	25.340	24.853	4,394,888
2024-11-19	25.180	25.430	24.400	25.290	24.804	4,870,784
2024-11-18	25.040	25.590	24.310	25.310	24.823	5,372,318
2024-11-15	25.550	25.760	24.720	24.730	24.254	5,501,585
2024-11-14	26.460	26.920	25.600	25.680	25.186	5,213,520
2024-11-13	26.550	27.130	26.150	26.590	26.079	4,919,106
2024-11-12	27.940	27.940	26.580	26.860	26.343	7,425,440
2024-11-11	26.310	27.950	26.310	27.650	27.118	11,266,300
2024-11-08	25.950	27.100	25.950	26.500	25.990	9,544,720
2024-11-07	25.970	26.260	25.180	26.220	25.716	10,347,430
2024-11-06	26.490	27.100	25.800	26.170	25.667	9,717,209
2024-11-05	25.240	26.690	25.240	26.180	25.676	7,361,855
2024-11-04	24.100	25.160	24.100	25.140	24.656	5,733,003
2024-11-01	24.500	24.680	23.810	24.100	23.636	6,961,121
2024-10-31	25.110	25.270	24.000	24.680	24.205	10,190,600
2024-10-30	25.680	25.780	24.960	25.130	24.647	3,874,670
2024-10-29	26.480	26.480	25.680	25.700	25.206	4,631,819

← NewerPage 8 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.