Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	25.950	26.520	25.760	26.300	25.794	5,870,350
2024-10-25	25.610	26.400	25.420	25.940	25.441	5,646,317
2024-10-24	25.700	26.100	25.210	25.590	25.098	5,034,828
2024-10-23	25.890	26.700	25.700	25.850	25.353	7,142,703
2024-10-22	25.970	26.350	24.960	25.730	25.235	7,880,170
2024-10-21	25.790	26.950	25.200	26.070	25.569	9,828,904
2024-10-18	23.670	26.190	23.670	25.490	25.000	12,499,080
2024-10-17	24.200	24.840	23.810	24.170	23.705	6,115,445
2024-10-16	23.250	24.850	23.250	24.230	23.666	7,800,645
2024-10-15	24.000	24.650	23.480	23.550	23.002	5,920,084
2024-10-14	23.790	24.260	23.010	24.170	23.607	7,892,540
2024-10-11	24.450	24.550	22.770	23.180	22.640	9,562,360
2024-10-10	24.950	25.980	24.300	24.390	23.822	9,180,418
2024-10-09	27.900	27.900	24.510	24.950	24.369	13,005,600
2024-10-08	31.500	31.780	27.070	29.040	28.364	16,285,070
2024-09-30	24.880	26.510	23.280	26.500	25.883	10,958,660
2024-09-27	21.200	22.900	21.200	22.300	21.781	7,384,058
2024-09-26	19.890	20.950	19.680	20.910	20.423	3,906,350
2024-09-25	20.100	20.770	19.870	19.870	19.407	4,488,777
2024-09-24	19.410	20.140	19.250	19.970	19.505	3,432,975
2024-09-23	19.410	19.820	19.200	19.320	18.870	1,654,565
2024-09-20	19.910	19.910	19.320	19.550	19.095	1,646,755
2024-09-19	20.020	20.280	19.360	19.810	19.349	2,573,451
2024-09-18	20.130	20.190	19.510	19.800	19.339	1,678,034
2024-09-13	20.620	20.700	19.920	20.030	19.564	2,187,163
2024-09-12	20.900	21.180	20.360	20.620	20.140	2,893,898
2024-09-11	21.200	21.200	20.700	20.860	20.374	2,080,245
2024-09-10	21.300	21.620	20.490	21.060	20.570	2,491,228
2024-09-09	21.510	21.660	21.330	21.400	20.902	1,071,480
2024-09-06	22.270	22.270	21.490	21.490	20.990	1,887,970
2024-09-05	22.100	22.410	21.930	22.160	21.644	1,778,435
2024-09-04	21.940	22.250	21.770	22.040	21.527	1,367,605
2024-09-03	22.130	22.410	21.880	22.130	21.615	2,330,832
2024-09-02	22.720	22.730	22.040	22.130	21.615	1,846,040
2024-08-30	22.670	23.310	22.560	22.840	22.308	4,309,549
2024-08-29	22.750	22.970	22.390	22.780	22.250	1,457,360
2024-08-28	22.050	22.650	22.020	22.560	22.035	1,208,305
2024-08-27	22.250	22.550	21.930	22.160	21.644	1,641,723
2024-08-26	22.610	22.830	22.090	22.210	21.693	1,346,334
2024-08-23	22.350	22.740	22.310	22.580	22.054	1,824,702
2024-08-22	22.700	22.960	22.400	22.540	22.015	1,094,550
2024-08-21	23.070	23.290	22.570	22.700	22.172	1,483,335
2024-08-20	23.670	23.960	22.800	23.060	22.523	1,859,265
2024-08-19	23.250	24.080	23.100	23.500	22.953	2,087,245
2024-08-16	23.630	23.690	23.170	23.210	22.670	1,842,658
2024-08-15	23.090	23.600	22.950	23.310	22.767	2,576,425
2024-08-14	23.420	23.600	23.010	23.080	22.543	1,475,620
2024-08-13	23.730	23.990	23.100	23.530	22.982	1,794,185
2024-08-12	24.220	24.260	23.550	23.730	23.178	2,454,270
2024-08-09	24.690	24.980	24.210	24.260	23.695	1,689,305
2024-08-08	24.900	25.060	24.240	24.560	23.988	1,752,072
2024-08-07	25.010	25.600	25.010	25.080	24.496	1,792,096
2024-08-06	25.120	25.870	24.950	25.320	24.731	2,236,070
2024-08-05	25.780	26.200	24.760	24.900	24.320	3,345,270
2024-08-02	26.240	26.600	25.880	25.930	25.326	1,899,835
2024-08-01	26.620	27.200	26.350	26.500	25.883	2,511,130
2024-07-31	26.100	26.710	25.810	26.710	26.088	3,261,190
2024-07-30	26.270	26.300	25.750	26.110	25.502	1,531,180
2024-07-29	26.250	26.450	26.000	26.140	25.531	1,636,051
2024-07-26	25.240	26.500	25.150	26.250	25.639	2,323,145

← NewerPage 9 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.