Jiangsu Toland Alloy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	30.910	32.240	30.520	31.180	31.180	6,999,480
2026-10-20	30.260	31.000	29.530	30.710	30.710	9,760,492
2026-10-19	30.260	30.970	29.580	30.680	30.680	6,164,522
2026-10-16	32.320	32.350	30.260	30.730	30.730	6,609,031
2026-10-15	31.350	31.500	29.760	29.990	29.990	6,044,100
2026-10-14	32.100	32.950	31.340	31.920	31.920	5,373,485
2026-10-13	30.770	32.270	30.270	31.900	31.900	4,988,787
2026-10-12	31.850	32.280	31.030	31.080	31.080	3,127,300
2026-10-09	32.320	32.720	31.300	31.950	31.800	4,225,889
2026-10-08	33.010	33.640	32.170	32.490	32.338	4,042,606
2026-09-30	33.890	33.990	33.200	33.200	33.044	2,341,630
2026-09-29	33.850	34.030	33.260	33.730	33.572	2,962,400
2026-09-28	34.370	34.960	33.710	33.880	33.721	3,578,485
2026-09-24	34.800	35.090	34.000	34.370	34.209	3,149,055
2026-09-23	34.860	35.150	34.160	35.010	34.846	3,423,002
2026-09-22	36.190	36.300	34.860	34.980	34.816	5,445,562
2026-09-21	34.850	36.840	34.810	36.320	36.150	7,014,047
2026-09-18	35.120	35.380	34.770	34.920	34.756	2,434,461
2026-09-17	34.500	35.450	34.500	34.930	34.766	3,059,800
2026-09-16	33.890	35.020	33.790	34.760	34.597	4,606,907
2026-09-15	34.470	34.700	34.110	34.110	33.950	4,551,690
2026-09-14	35.120	35.280	34.160	34.550	34.388	6,204,700
2026-09-11	35.720	35.920	34.730	35.310	35.144	6,110,952
2026-09-10	35.950	36.320	35.500	35.980	35.811	4,129,499
2026-09-09	35.610	36.850	35.610	36.180	36.010	4,808,357
2026-09-08	36.040	36.210	35.500	35.820	35.652	4,720,713
2026-09-07	35.610	36.000	35.100	35.860	35.692	6,941,707
2026-09-04	35.790	36.490	35.550	35.770	35.602	5,024,543
2026-09-03	35.090	36.320	35.090	35.690	35.522	7,768,477
2026-09-02	34.150	35.450	33.800	35.200	35.035	8,137,463
2026-09-01	34.500	35.000	34.230	34.470	34.308	5,927,177
2026-08-31	33.410	34.780	33.010	34.550	34.388	8,337,755
2026-08-28	33.590	34.190	33.420	33.740	33.582	4,233,925
2026-08-27	33.700	33.940	33.350	33.680	33.522	4,310,765
2026-08-26	34.470	34.690	33.710	33.820	33.661	4,744,365
2026-08-25	33.830	34.470	33.370	34.340	34.179	6,692,937
2026-08-24	33.800	34.880	33.550	34.000	33.840	10,940,963
2026-08-21	32.160	34.020	31.750	33.820	33.661	11,691,736
2026-08-20	34.620	34.770	32.130	32.310	32.158	14,778,258
2026-08-19	34.320	34.990	32.830	33.000	32.845	22,300,393
2026-08-18	33.060	33.290	32.000	32.480	32.328	9,075,155
2026-08-17	31.750	33.400	31.550	33.060	32.905	8,759,274
2026-08-14	30.620	31.850	30.520	31.400	31.253	4,435,333
2026-08-13	31.150	31.180	30.390	30.710	30.566	5,683,092
2026-08-12	30.980	31.320	30.830	31.080	30.934	2,874,430
2026-08-11	31.070	31.310	30.700	30.990	30.845	3,419,055
2026-08-10	31.150	31.350	30.200	31.320	31.173	6,018,881
2026-08-07	29.310	30.800	29.120	30.700	30.556	8,629,183
2026-08-06	29.700	29.800	28.880	29.300	29.162	7,818,248
2026-08-05	29.280	29.950	29.200	29.700	29.561	4,239,557
2026-08-04	30.000	30.560	29.180	29.300	29.162	5,112,700
2026-08-03	27.840	29.630	27.840	29.600	29.461	7,762,538
2026-07-31	28.300	28.600	27.730	27.780	27.650	5,423,465
2026-07-30	27.640	28.100	27.440	27.510	27.381	5,369,000
2026-07-29	26.410	27.770	26.010	27.670	27.540	6,136,724
2026-07-28	26.950	27.030	26.200	26.440	26.316	3,762,700
2026-07-27	26.740	27.280	26.360	27.230	27.102	4,165,298
2026-07-24	26.240	26.800	25.830	26.430	26.306	4,648,979
2026-07-23	25.580	26.790	25.410	26.670	26.545	7,307,409
2026-07-22	27.020	27.220	25.690	25.700	25.579	8,666,225

Page 1 of 3 · 121 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.