Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	28.300	28.950	27.950	28.750	18.232	4,091,473
2023-04-27	28.090	28.800	27.980	28.300	17.947	3,056,472
2023-04-26	27.500	29.400	27.500	28.300	17.947	4,511,783
2023-04-25	29.080	29.090	27.250	27.590	17.496	4,692,130
2023-04-24	29.010	29.760	27.230	29.410	18.650	5,380,490
2023-04-21	29.300	29.880	28.960	29.010	18.397	3,414,616
2023-04-20	30.290	30.290	29.220	29.510	18.714	4,340,501
2023-04-19	30.500	30.960	29.900	30.730	19.488	5,713,170
2023-04-18	30.800	30.880	29.930	30.290	19.208	3,427,119
2023-04-17	31.360	31.440	30.760	30.880	19.583	4,266,372
2023-04-14	32.400	32.500	31.200	31.350	19.881	5,723,362
2023-04-13	30.770	33.200	30.470	32.400	20.547	7,197,622
2023-04-12	31.100	31.470	30.330	30.800	19.532	5,955,031
2023-04-11	32.580	33.490	30.900	31.250	19.817	9,698,790
2023-04-10	31.470	32.670	31.330	32.490	20.604	7,256,464
2023-04-07	30.650	31.380	30.580	31.330	19.868	4,831,826
2023-04-06	30.310	30.900	30.010	30.790	19.526	3,668,845
2023-04-04	30.960	31.220	30.100	30.420	19.291	6,722,004
2023-04-03	30.150	31.480	29.990	30.800	19.532	8,817,716
2023-03-31	30.700	31.100	29.940	30.120	19.101	6,114,744
2023-03-30	28.890	30.870	28.600	30.660	19.443	7,309,678
2023-03-29	29.200	29.780	28.700	29.060	18.428	4,720,041
2023-03-28	29.710	30.180	28.900	29.020	18.403	3,879,867
2023-03-27	29.510	29.960	29.060	29.900	18.961	3,263,436
2023-03-24	29.720	30.260	29.190	29.330	18.600	3,027,361
2023-03-23	29.830	30.040	29.510	29.660	18.809	1,990,974
2023-03-22	30.300	30.610	29.760	30.060	19.063	2,510,386
2023-03-21	29.560	30.480	29.520	30.380	19.266	2,678,417
2023-03-20	29.680	29.970	29.200	29.720	18.847	2,393,372
2023-03-17	30.530	30.950	29.500	29.600	18.771	3,275,616
2023-03-16	30.800	30.880	30.300	30.590	19.399	1,815,108
2023-03-15	30.690	31.070	30.300	30.750	19.500	2,537,515
2023-03-14	31.000	31.280	30.480	30.690	19.462	2,939,277
2023-03-13	30.440	31.390	30.310	31.370	19.893	3,833,505
2023-03-10	31.010	31.360	30.220	30.430	19.297	2,542,136
2023-03-09	31.990	32.000	30.930	31.000	19.659	2,619,861
2023-03-08	32.500	32.500	31.490	32.000	20.293	4,006,004
2023-03-07	31.850	33.440	31.450	33.030	20.946	4,774,033
2023-03-06	30.040	32.300	30.000	32.030	20.312	7,868,283
2023-03-03	30.000	30.530	29.800	30.250	19.183	2,451,305
2023-03-02	30.100	30.700	29.750	30.420	19.291	4,058,309
2023-03-01	30.390	30.500	29.820	30.100	19.088	3,619,118
2023-02-28	29.270	30.780	29.200	30.610	19.411	7,351,822
2023-02-27	27.720	30.380	27.670	29.770	18.879	9,301,478
2023-02-24	27.830	27.950	27.630	27.820	17.642	1,472,622
2023-02-23	28.180	28.260	27.700	27.830	17.648	1,509,305
2023-02-22	28.200	28.380	27.850	28.010	17.763	1,971,394
2023-02-21	28.170	28.380	27.880	28.200	17.883	2,088,169
2023-02-20	27.680	28.270	27.280	28.120	17.832	3,647,528
2023-02-17	27.770	28.500	27.600	27.680	17.553	3,249,887
2023-02-16	28.050	28.800	27.720	28.100	17.820	4,608,481
2023-02-15	28.430	28.480	27.850	28.050	17.788	2,062,046
2023-02-14	28.600	28.700	28.220	28.430	18.029	2,197,186
2023-02-13	28.080	28.850	27.710	28.700	18.200	4,611,204
2023-02-10	27.900	28.410	27.770	27.810	17.636	3,232,232
2023-02-09	27.850	28.160	27.510	28.040	17.782	2,923,172
2023-02-08	28.250	29.050	27.810	27.820	17.642	3,491,021
2023-02-07	28.510	28.780	27.960	28.400	18.010	3,394,887
2023-02-06	28.240	29.000	28.060	28.500	18.073	4,542,097
2023-02-03	28.000	28.860	27.620	28.340	17.972	6,732,102

← NewerPage 15 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.