Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.480	19.480	18.680	19.130	12.131	12,814,668
2024-04-25	19.380	19.850	19.310	19.660	12.467	8,129,137
2024-04-24	18.990	19.650	18.980	19.580	12.417	7,708,912
2024-04-23	19.230	19.620	19.010	19.110	12.119	7,489,288
2024-04-22	18.940	19.770	18.200	19.570	12.410	10,184,518
2024-04-19	19.220	19.540	19.000	19.170	12.157	7,211,274
2024-04-18	19.100	19.760	18.730	19.530	12.385	10,092,929
2024-04-17	18.640	19.750	18.640	19.160	12.150	11,606,818
2024-04-16	20.170	20.200	18.640	18.640	11.821	14,370,953
2024-04-15	21.500	21.770	20.580	20.710	13.133	16,639,146
2024-04-12	21.530	22.890	21.160	21.910	13.894	18,757,669
2024-04-11	20.440	21.970	20.210	21.850	13.856	16,598,502
2024-04-10	20.290	20.920	19.860	20.700	13.127	13,917,000
2024-04-09	18.800	20.690	18.780	20.310	12.880	13,086,368
2024-04-08	20.390	20.460	18.890	19.000	12.049	10,278,690
2024-04-03	20.390	20.640	20.040	20.090	12.740	5,968,707
2024-04-02	20.800	21.180	20.350	20.600	13.064	7,154,932
2024-04-01	20.150	20.950	20.000	20.760	13.165	6,255,802
2024-03-29	19.750	20.120	19.630	20.120	12.759	4,480,777
2024-03-28	19.540	19.980	19.480	19.720	12.506	4,513,416
2024-03-27	19.700	20.080	19.560	19.680	12.480	4,702,550
2024-03-26	19.760	19.880	19.410	19.690	12.486	3,133,671
2024-03-25	20.270	20.270	19.700	19.760	12.531	4,853,876
2024-03-22	20.530	20.700	20.220	20.300	12.873	4,770,430
2024-03-21	20.440	21.110	20.280	20.610	13.070	5,394,812
2024-03-20	20.240	20.550	20.000	20.360	12.911	4,354,164
2024-03-19	20.340	20.590	20.150	20.240	12.835	4,146,533
2024-03-18	19.840	20.530	19.760	20.340	12.899	6,172,118
2024-03-15	19.900	20.380	19.670	19.850	12.588	6,277,421
2024-03-14	19.430	20.790	19.430	20.130	12.766	8,594,691
2024-03-13	19.300	20.000	18.950	19.560	12.404	6,367,967
2024-03-12	18.690	19.350	18.530	19.300	12.239	6,990,162
2024-03-11	18.250	18.670	18.150	18.670	11.840	4,639,853
2024-03-08	18.600	18.730	17.920	18.420	11.681	7,923,172
2024-03-07	17.390	19.200	17.390	18.810	11.928	10,826,361
2024-03-06	17.260	17.630	17.110	17.460	11.072	4,635,941
2024-03-05	17.500	17.950	17.390	17.500	11.098	3,864,869
2024-03-04	17.600	17.770	17.290	17.570	11.142	3,233,712
2024-03-01	17.710	17.740	17.430	17.660	11.199	4,131,183
2024-02-29	17.330	17.750	17.200	17.720	11.237	4,650,348
2024-02-28	18.320	18.690	17.400	17.570	11.142	5,580,155
2024-02-27	18.050	18.590	18.050	18.320	11.618	4,576,929
2024-02-26	17.980	18.390	17.840	18.190	11.535	3,943,312
2024-02-23	18.000	18.240	17.820	18.080	11.466	4,013,911
2024-02-22	17.650	18.500	17.570	18.150	11.510	5,234,957
2024-02-21	17.410	18.010	17.290	17.700	11.225	3,782,815
2024-02-20	17.500	17.790	17.010	17.580	11.148	3,204,625
2024-02-19	17.440	18.080	17.440	17.690	11.218	5,136,691
2024-02-08	15.840	17.380	15.840	17.370	11.015	7,090,402
2024-02-07	15.920	16.120	15.620	15.800	10.020	4,792,502
2024-02-06	14.800	16.190	14.000	16.040	10.172	7,220,842
2024-02-05	16.750	16.750	15.240	15.240	9.665	9,240,949
2024-02-02	17.010	17.600	16.320	16.930	10.736	5,468,707
2024-02-01	17.290	17.790	16.920	16.920	10.730	5,131,846
2024-01-31	18.340	18.410	17.430	17.540	11.123	5,117,921
2024-01-30	18.390	19.140	18.270	18.470	11.713	4,476,876
2024-01-29	19.460	19.460	18.380	18.700	11.859	7,899,699
2024-01-26	19.800	20.100	19.350	19.470	12.347	5,987,776
2024-01-25	19.660	19.970	19.010	19.950	12.651	6,838,474
2024-01-24	19.500	19.750	18.910	19.650	12.461	7,502,157

← NewerPage 11 of 21 · 1,217 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.