Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.500	9.800	9.480	9.690	9.298	2,073,670
2024-07-24	9.770	9.840	9.530	9.540	9.154	2,458,525
2024-07-23	9.920	10.010	9.730	9.770	9.374	2,174,080
2024-07-22	10.040	10.040	9.920	9.940	9.538	1,921,915
2024-07-19	9.990	10.050	9.920	10.030	9.624	1,571,015
2024-07-18	10.030	10.070	9.860	10.040	9.633	2,233,783
2024-07-17	10.000	10.150	9.910	10.090	9.681	2,230,790
2024-07-16	10.040	10.080	9.950	10.010	9.605	1,831,185
2024-07-15	10.270	10.270	10.000	10.050	9.643	2,508,679
2024-07-12	10.330	10.550	10.270	10.340	9.921	3,004,720
2024-07-11	10.050	10.380	9.940	10.330	9.912	4,109,900
2024-07-10	10.030	10.120	9.870	9.880	9.480	2,542,825
2024-07-09	9.910	10.160	9.660	10.130	9.720	4,389,535
2024-07-08	10.200	10.400	9.990	10.010	9.605	3,666,475
2024-07-05	10.210	10.290	9.950	10.150	9.739	3,301,905
2024-07-04	10.800	10.810	10.150	10.220	9.806	7,541,991
2024-07-03	11.030	11.100	10.830	10.880	10.439	4,178,300
2024-07-02	11.060	11.140	10.930	11.020	10.574	2,548,645
2024-07-01	10.820	11.100	10.810	11.070	10.622	2,508,935
2024-06-28	10.720	11.050	10.710	10.930	10.487	2,588,345
2024-06-27	10.750	11.100	10.720	10.800	10.363	3,037,205
2024-06-26	10.730	10.860	10.590	10.820	10.382	2,502,500
2024-06-25	10.320	10.980	10.320	10.760	10.324	4,346,315
2024-06-24	10.660	10.680	10.320	10.340	9.921	3,074,910
2024-06-21	10.730	10.950	10.730	10.850	10.411	1,173,942
2024-06-20	11.200	11.230	10.760	10.860	10.420	2,728,455
2024-06-19	11.250	11.330	11.130	11.200	10.747	1,981,632
2024-06-18	11.410	11.520	11.270	11.290	10.833	2,524,265
2024-06-17	11.200	11.520	11.110	11.390	10.929	3,520,580
2024-06-14	11.150	11.350	11.060	11.230	10.775	2,659,955
2024-06-13	11.200	11.280	11.080	11.130	10.679	2,327,340
2024-06-12	11.160	11.250	11.100	11.230	10.775	2,475,059
2024-06-11	11.130	11.280	10.930	11.170	10.718	3,026,990
2024-06-07	10.980	11.300	10.980	11.240	10.785	5,298,928
2024-06-06	11.860	11.920	10.850	10.980	10.535	8,012,879
2024-06-05	12.200	12.280	11.860	11.870	11.389	3,100,995
2024-06-04	12.200	12.350	12.020	12.220	11.725	3,126,950
2024-06-03	12.310	12.360	12.000	12.230	11.735	3,688,825
2024-05-31	12.550	12.550	12.330	12.380	11.879	2,613,170
2024-05-30	18.770	18.780	18.510	18.650	11.827	4,513,924
2024-05-29	18.750	19.000	18.550	18.930	12.005	5,729,676
2024-05-28	18.880	19.000	18.520	18.760	11.897	4,806,171
2024-05-27	18.250	18.850	18.200	18.830	11.941	7,260,883
2024-05-24	18.250	18.520	18.000	18.040	11.440	3,653,914
2024-05-23	18.570	18.750	18.330	18.380	11.656	4,491,666
2024-05-22	18.870	18.870	18.460	18.530	11.751	6,247,619
2024-05-21	18.500	19.090	18.350	18.940	12.011	9,456,325
2024-05-20	18.430	18.940	18.240	18.760	11.897	13,576,427
2024-05-17	18.050	18.130	17.850	18.050	11.446	3,748,976
2024-05-16	17.910	18.210	17.830	18.040	11.440	4,080,736
2024-05-15	18.000	18.080	17.800	17.810	11.294	3,979,745
2024-05-14	18.350	18.350	18.040	18.080	11.466	3,662,991
2024-05-13	18.370	18.370	17.900	18.190	11.535	4,918,677
2024-05-10	18.160	18.490	18.160	18.440	11.694	5,346,702
2024-05-09	18.130	18.320	18.100	18.160	11.516	4,301,716
2024-05-08	18.510	18.580	18.080	18.130	11.497	4,147,482
2024-05-07	18.410	18.620	18.330	18.510	11.738	4,650,796
2024-05-06	18.450	18.550	18.210	18.390	11.662	4,341,301
2024-04-30	18.940	18.940	18.260	18.380	11.656	7,576,885
2024-04-29	19.090	19.100	18.550	18.900	11.986	8,976,429

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2000 CNY
2025-05-30	0.2350 CNY
2024-05-31	0.7772 CNY
2021-06-16	0.4350 CNY
2020-12-01	0.7000 CNY
2019-04-12	1.0875 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.