Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.370	25.380	24.570	25.020	15.867	5,545,309
2023-07-27	25.010	25.480	24.930	25.430	16.127	3,528,721
2023-07-26	25.040	25.340	24.860	25.000	15.854	2,031,740
2023-07-25	24.940	25.180	24.760	25.040	15.879	2,653,972
2023-07-24	24.690	24.870	24.420	24.590	15.594	2,096,413
2023-07-21	24.500	24.960	24.230	24.650	15.632	2,551,725
2023-07-20	24.780	24.920	24.480	24.500	15.537	3,107,049
2023-07-19	24.460	24.840	24.260	24.780	15.714	4,259,098
2023-07-18	25.600	25.600	24.540	24.780	15.714	5,167,575
2023-07-17	26.150	26.300	25.370	25.600	16.234	4,801,098
2023-07-14	26.310	26.460	26.110	26.360	16.716	1,916,465
2023-07-13	26.510	26.740	26.210	26.390	16.735	1,919,912
2023-07-12	26.850	27.000	26.550	26.590	16.862	1,249,641
2023-07-11	27.100	27.100	26.700	26.810	17.002	1,110,265
2023-07-10	26.710	27.290	26.710	27.060	17.160	1,974,489
2023-07-07	27.000	27.230	26.500	26.730	16.951	1,582,746
2023-07-06	26.920	27.390	26.500	26.870	17.040	2,171,026
2023-07-05	27.340	27.500	26.870	27.140	17.211	2,667,406
2023-07-04	26.650	27.250	26.430	27.140	17.211	3,251,959
2023-07-03	25.820	26.960	25.820	26.750	16.964	4,888,469
2023-06-30	25.480	25.960	25.290	25.800	16.361	3,200,571
2023-06-29	25.900	26.020	25.440	25.520	16.184	2,503,333
2023-06-28	26.530	26.530	25.550	25.810	16.367	3,271,636
2023-06-27	25.540	26.570	25.500	26.540	16.830	5,293,496
2023-06-26	25.790	26.320	25.550	25.620	16.247	2,973,287
2023-06-21	26.330	26.760	25.900	25.960	16.463	2,649,393
2023-06-20	27.680	27.680	26.310	26.430	16.761	4,035,093
2023-06-19	28.520	28.660	27.460	27.540	17.465	4,266,375
2023-06-16	28.600	28.880	28.300	28.390	18.004	2,114,536
2023-06-15	28.640	28.700	28.120	28.600	18.137	1,972,101
2023-06-14	28.420	28.860	28.230	28.660	18.175	1,728,780
2023-06-13	28.200	28.930	28.200	28.500	18.073	2,016,369
2023-06-12	28.010	28.600	27.900	28.420	18.023	1,936,896
2023-06-09	28.300	28.580	27.750	28.100	17.820	2,284,186
2023-06-08	28.600	28.740	28.110	28.370	17.991	2,597,291
2023-06-07	27.700	28.820	27.570	28.610	18.143	3,864,932
2023-06-06	28.360	28.360	27.550	27.700	17.566	3,309,055
2023-06-05	27.460	28.680	27.310	28.460	18.048	6,097,981
2023-06-02	27.980	27.980	27.200	27.460	17.414	3,396,996
2023-06-01	27.300	28.060	27.290	27.710	17.572	4,680,958
2023-05-31	26.100	27.600	26.060	27.180	17.236	5,193,761
2023-05-30	25.920	26.280	25.760	26.260	16.653	1,461,151
2023-05-29	25.960	26.210	25.740	26.070	16.532	1,300,940
2023-05-26	26.000	26.190	25.740	25.960	16.463	1,809,129
2023-05-25	26.260	26.430	25.560	26.000	16.488	2,662,015
2023-05-24	26.840	26.840	26.220	26.260	16.653	1,278,968
2023-05-23	27.000	27.460	26.820	26.840	17.021	1,845,065
2023-05-22	26.550	27.250	26.520	27.130	17.205	1,789,535
2023-05-19	26.800	26.990	26.530	26.810	17.002	1,456,073
2023-05-18	26.840	27.080	26.620	26.890	17.052	1,585,111
2023-05-17	26.960	27.390	26.720	26.840	17.021	1,868,557
2023-05-16	27.550	27.560	26.940	27.130	17.205	2,234,980
2023-05-15	26.330	27.590	26.090	27.550	17.471	5,557,461
2023-05-12	26.020	27.310	25.900	26.390	16.735	4,515,919
2023-05-11	25.910	26.570	25.720	26.050	16.520	2,933,156
2023-05-10	25.700	26.050	25.420	25.940	16.450	1,918,498
2023-05-09	26.140	26.320	25.630	25.780	16.348	2,942,666
2023-05-08	26.600	26.860	25.660	26.020	16.501	4,796,669
2023-05-05	26.600	27.170	26.430	26.560	16.843	3,656,531
2023-05-04	28.420	28.510	26.500	26.840	17.021	5,515,127

← NewerPage 14 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.