Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.900	28.450	26.890	28.290	17.940	5,992,271
2023-02-01	27.060	27.330	26.610	27.270	17.293	3,649,591
2023-01-31	27.450	27.760	26.900	27.050	17.154	3,580,673
2023-01-30	28.030	28.190	27.080	27.800	17.629	7,325,453
2023-01-20	27.370	27.650	26.700	27.480	17.427	5,867,811
2023-01-19	26.500	27.000	26.310	26.850	17.027	4,076,480
2023-01-18	27.100	27.280	26.620	26.820	17.008	5,383,628
2023-01-17	26.280	28.100	26.030	27.480	17.427	10,856,106
2023-01-16	26.310	26.470	25.900	26.060	16.526	5,921,027
2023-01-13	25.600	26.410	25.440	26.310	16.685	6,287,536
2023-01-12	25.460	25.980	25.460	25.600	16.234	2,632,067
2023-01-11	25.880	26.080	25.600	25.630	16.253	3,157,044
2023-01-10	26.050	26.450	25.600	25.940	16.450	4,283,592
2023-01-09	25.210	26.220	25.210	26.070	16.532	5,494,562
2023-01-06	25.820	26.100	25.370	25.400	16.107	6,800,084
2023-01-05	25.730	26.250	25.430	25.880	16.412	6,578,921
2023-01-04	25.350	26.180	25.330	25.850	16.393	6,672,384
2023-01-03	26.960	27.330	25.600	25.760	16.336	9,819,079
2022-12-30	27.000	27.950	26.500	27.150	17.217	5,957,081
2022-12-29	27.400	27.970	26.820	27.010	17.128	4,952,119
2022-12-28	27.650	28.350	27.220	27.990	17.750	6,500,275
2022-12-27	28.910	28.950	26.810	27.660	17.541	7,346,778
2022-12-26	27.900	29.080	27.350	28.720	18.213	6,637,182
2022-12-23	27.430	28.450	27.320	27.790	17.623	4,350,005
2022-12-22	27.880	28.300	27.350	27.400	17.376	3,566,006
2022-12-21	27.720	28.370	27.610	27.880	17.680	4,654,885
2022-12-20	28.160	28.490	27.320	27.570	17.484	3,953,767
2022-12-19	28.850	29.210	27.920	28.100	17.820	3,727,831
2022-12-16	29.350	29.550	28.780	29.010	18.397	4,628,342
2022-12-15	30.530	30.530	28.900	29.300	18.581	6,965,728
2022-12-14	28.710	31.000	28.550	30.420	19.291	11,444,366
2022-12-13	28.360	29.300	28.320	28.920	18.340	7,290,934
2022-12-12	28.520	28.990	28.220	28.360	17.985	4,366,863
2022-12-09	29.450	29.460	28.170	28.710	18.207	5,212,538
2022-12-08	29.590	29.850	28.740	29.470	18.688	7,122,131
2022-12-07	29.000	30.510	28.830	29.800	18.898	8,892,571
2022-12-06	28.830	30.200	28.830	29.480	18.695	7,298,957
2022-12-05	30.620	30.740	28.550	29.030	18.409	8,538,511
2022-12-02	30.000	31.150	29.780	30.010	19.031	6,136,741
2022-12-01	31.810	31.990	29.780	30.060	19.063	12,456,171
2022-11-30	30.270	31.280	29.340	30.840	19.557	12,237,591
2022-11-29	27.240	30.430	27.210	30.430	19.297	14,264,574
2022-11-28	26.450	28.000	26.120	27.660	17.541	5,858,637
2022-11-25	26.200	26.850	26.050	26.760	16.970	2,993,220
2022-11-24	27.030	27.270	26.150	26.210	16.621	3,490,277
2022-11-23	26.160	27.250	25.800	27.030	17.141	4,962,254
2022-11-22	26.220	26.880	25.940	26.330	16.697	3,301,849
2022-11-21	26.690	26.990	25.650	26.570	16.849	5,711,012
2022-11-18	28.490	28.490	27.090	27.200	17.249	4,917,763
2022-11-17	27.500	28.790	27.500	28.450	18.042	5,522,139
2022-11-16	28.600	28.880	27.900	28.200	17.883	6,956,858
2022-11-15	27.780	28.580	27.500	27.780	17.617	8,670,915
2022-11-14	28.300	29.000	27.230	27.580	17.490	10,894,728
2022-11-11	30.990	33.090	28.420	29.780	18.885	13,970,269
2022-11-10	29.440	30.450	29.000	30.360	19.253	6,971,758
2022-11-09	29.650	30.320	28.920	29.450	18.676	5,757,689
2022-11-08	31.920	31.920	29.630	29.710	18.841	8,230,601
2022-11-07	31.500	32.470	31.000	32.400	20.547	7,319,361
2022-11-04	30.490	33.170	29.990	32.530	20.629	10,073,383
2022-11-03	29.550	31.190	29.550	30.150	19.120	3,686,243

← NewerPage 16 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.