Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.540	19.650	18.180	19.390	12.296	7,766,199
2024-01-22	20.980	21.000	19.100	19.400	12.303	11,223,619
2024-01-19	20.470	21.390	19.900	20.850	13.222	12,181,472
2024-01-18	20.470	20.580	19.600	20.320	12.886	9,720,647
2024-01-17	21.760	21.840	20.630	20.760	13.165	16,558,192
2024-01-16	20.420	22.600	20.320	21.760	13.799	22,144,710
2024-01-15	19.270	20.760	19.230	20.750	13.159	15,955,238
2024-01-12	19.660	19.670	19.230	19.400	12.303	6,644,395
2024-01-11	20.010	20.320	19.610	19.740	12.518	8,404,108
2024-01-10	21.110	21.120	19.700	20.010	12.689	14,494,740
2024-01-09	19.660	21.350	19.420	21.120	13.393	18,983,318
2024-01-08	19.740	20.360	19.410	19.410	12.309	7,581,660
2024-01-05	20.310	20.500	19.600	19.740	12.518	11,131,453
2024-01-04	19.800	20.780	19.280	20.690	13.121	16,519,158
2024-01-03	18.750	19.860	18.580	19.800	12.556	8,926,427
2024-01-02	18.400	18.890	18.300	18.780	11.909	3,810,259
2023-12-29	18.260	18.490	18.030	18.370	11.649	3,022,136
2023-12-28	17.460	18.400	17.260	18.250	11.573	3,989,431
2023-12-27	17.350	17.480	17.130	17.370	11.015	2,436,581
2023-12-26	17.210	17.400	17.120	17.270	10.952	2,606,573
2023-12-25	17.880	17.880	17.180	17.270	10.952	3,294,836
2023-12-22	18.190	18.270	17.770	17.830	11.307	3,261,160
2023-12-21	17.970	18.240	17.800	18.190	11.535	2,773,904
2023-12-20	18.530	18.660	18.000	18.010	11.421	2,993,024
2023-12-19	18.090	18.650	18.090	18.460	11.706	3,228,571
2023-12-18	18.690	18.940	18.070	18.110	11.485	3,362,754
2023-12-15	18.880	19.060	18.730	18.760	11.897	2,433,826
2023-12-14	18.490	18.920	18.490	18.840	11.947	3,497,981
2023-12-13	18.680	18.990	18.430	18.500	11.732	2,793,636
2023-12-12	18.300	18.800	18.290	18.740	11.884	3,080,420
2023-12-11	18.150	18.370	18.090	18.300	11.605	3,715,745
2023-12-08	18.650	18.650	18.220	18.320	11.618	3,890,931
2023-12-07	19.040	19.150	18.540	18.620	11.808	4,821,026
2023-12-06	19.190	19.190	18.600	18.780	11.909	4,898,417
2023-12-05	19.400	19.530	18.980	19.000	12.049	3,058,471
2023-12-04	19.480	19.560	19.300	19.530	12.385	3,458,515
2023-12-01	19.760	20.200	19.490	19.510	12.372	5,161,724
2023-11-30	19.570	19.820	19.360	19.770	12.537	2,825,181
2023-11-29	19.480	19.630	19.350	19.560	12.404	2,151,758
2023-11-28	19.280	19.550	19.100	19.480	12.353	1,954,231
2023-11-27	19.560	19.580	19.130	19.290	12.233	2,003,386
2023-11-24	19.470	19.550	19.280	19.360	12.277	2,270,295
2023-11-23	19.680	19.700	19.210	19.440	12.328	2,234,306
2023-11-22	19.570	19.820	19.510	19.670	12.474	3,352,389
2023-11-21	19.670	19.790	19.500	19.560	12.404	2,676,306
2023-11-20	19.420	19.770	19.310	19.630	12.448	2,975,134
2023-11-17	19.200	19.450	19.150	19.390	12.296	2,710,758
2023-11-16	19.350	19.380	19.070	19.250	12.207	3,065,855
2023-11-15	19.280	19.350	19.170	19.240	12.201	1,899,689
2023-11-14	18.960	19.230	18.920	19.180	12.163	2,739,380
2023-11-13	18.880	19.100	18.840	18.960	12.024	2,120,836
2023-11-10	18.930	18.980	18.710	18.880	11.973	2,347,636
2023-11-09	18.980	19.130	18.910	18.980	12.036	2,540,799
2023-11-08	18.880	19.190	18.850	18.960	12.024	3,340,946
2023-11-07	19.230	19.230	18.620	18.890	11.979	4,457,746
2023-11-06	19.420	19.420	19.030	19.210	12.182	2,615,656
2023-11-03	18.970	19.330	18.970	19.190	12.169	2,042,470
2023-11-02	19.040	19.210	18.850	18.970	12.030	1,847,445
2023-11-01	19.010	19.270	18.940	19.100	12.112	3,168,565
2023-10-31	19.360	19.450	18.810	19.070	12.093	4,165,929

← NewerPage 12 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.