Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.150	19.150	18.860	19.010	12.055	3,397,561
2023-10-27	18.550	19.260	18.500	19.130	12.131	2,964,816
2023-10-26	18.550	18.750	18.340	18.640	11.821	2,119,941
2023-10-25	18.420	19.050	18.390	18.680	11.846	2,974,531
2023-10-24	18.200	18.530	18.130	18.340	11.630	2,589,357
2023-10-23	18.370	18.450	18.100	18.170	11.523	2,834,555
2023-10-20	18.430	18.620	18.300	18.320	11.618	1,894,540
2023-10-19	18.360	18.770	18.220	18.520	11.745	2,679,968
2023-10-18	18.920	18.920	18.550	18.550	11.764	2,402,678
2023-10-17	19.000	19.190	18.830	19.040	12.074	2,488,543
2023-10-16	19.120	19.340	18.920	19.030	12.068	2,662,059
2023-10-13	19.700	19.700	19.020	19.180	12.163	3,532,189
2023-10-12	19.710	19.740	19.540	19.660	12.467	2,741,313
2023-10-11	19.780	19.790	19.400	19.550	12.398	3,272,520
2023-10-10	19.790	20.190	19.500	19.780	12.544	6,501,113
2023-10-09	21.290	21.320	19.470	19.480	12.353	8,408,240
2023-09-28	21.280	21.690	21.260	21.630	13.717	3,119,898
2023-09-27	21.080	21.270	20.850	21.230	13.463	3,093,286
2023-09-26	20.950	21.250	20.810	21.030	13.336	2,741,516
2023-09-25	21.510	21.530	20.720	21.000	13.317	5,533,436
2023-09-22	21.660	21.740	21.120	21.710	13.767	3,602,587
2023-09-21	22.450	22.450	21.660	21.670	13.742	4,403,976
2023-09-20	22.930	22.930	22.260	22.520	14.281	6,168,931
2023-09-19	23.960	23.960	22.800	23.120	14.662	7,771,245
2023-09-18	23.450	24.150	23.390	24.150	15.315	6,815,917
2023-09-15	23.130	23.500	23.000	23.380	14.827	3,542,786
2023-09-14	23.300	23.310	22.930	23.060	14.624	3,735,636
2023-09-13	23.580	23.790	22.920	23.230	14.731	3,338,340
2023-09-12	23.700	23.770	23.560	23.650	14.998	2,254,606
2023-09-11	23.600	23.790	23.360	23.700	15.029	3,052,689
2023-09-08	23.210	23.590	22.890	23.420	14.852	3,274,246
2023-09-07	23.530	23.890	23.200	23.320	14.788	3,959,226
2023-09-06	23.710	23.960	23.400	23.560	14.941	3,486,975
2023-09-05	23.910	24.160	23.770	23.900	15.156	2,044,790
2023-09-04	23.600	23.970	23.550	23.950	15.188	2,206,793
2023-09-01	23.850	24.000	23.540	23.550	14.934	2,177,132
2023-08-31	23.430	23.900	23.360	23.590	14.960	2,360,311
2023-08-30	23.440	23.950	23.330	23.680	15.017	2,176,626
2023-08-29	22.850	23.500	22.820	23.420	14.852	2,060,465
2023-08-28	23.710	23.710	22.810	22.920	14.535	3,081,781
2023-08-25	23.080	23.220	22.430	22.580	14.319	2,403,666
2023-08-24	22.600	23.570	22.500	23.310	14.782	2,848,421
2023-08-23	22.910	23.140	22.570	22.640	14.357	1,274,985
2023-08-22	22.960	23.030	22.460	22.910	14.528	1,861,796
2023-08-21	23.010	23.220	22.760	22.870	14.503	1,349,307
2023-08-18	23.580	23.730	23.060	23.110	14.655	1,938,940
2023-08-17	23.270	23.620	23.030	23.580	14.953	1,655,850
2023-08-16	23.480	23.800	23.400	23.420	14.852	1,668,370
2023-08-15	24.040	24.340	23.530	23.650	14.998	2,571,641
2023-08-14	23.510	24.540	23.070	24.340	15.435	4,246,884
2023-08-11	24.130	24.590	23.660	23.700	15.029	2,870,747
2023-08-10	23.770	24.180	23.700	24.140	15.308	2,089,306
2023-08-09	24.010	24.140	23.620	23.730	15.048	2,203,186
2023-08-08	24.380	24.410	23.970	24.220	15.359	1,679,685
2023-08-07	23.990	24.470	23.700	24.420	15.486	3,569,924
2023-08-04	23.960	24.240	23.910	23.970	15.201	2,146,396
2023-08-03	23.760	24.100	23.610	23.880	15.144	2,156,542
2023-08-02	24.580	24.840	23.850	23.880	15.144	4,291,027
2023-08-01	25.240	25.550	24.630	24.760	15.702	4,015,773
2023-07-31	25.200	25.650	25.170	25.330	16.063	4,379,871

← NewerPage 13 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.