Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.660	31.000	28.640	30.880	19.583	9,167,114
2022-11-01	26.950	29.300	26.510	29.250	18.549	6,293,885
2022-10-31	26.830	28.080	26.320	27.060	17.160	3,730,158
2022-10-28	27.920	29.150	27.110	27.600	17.503	4,897,742
2022-10-27	27.380	28.800	26.830	28.750	18.232	6,772,319
2022-10-26	26.680	27.680	26.500	27.590	17.496	4,115,166
2022-10-25	25.850	27.320	25.700	26.680	16.919	3,280,592
2022-10-24	26.780	26.780	25.400	25.880	16.412	2,884,776
2022-10-21	27.000	27.310	26.180	26.430	16.761	3,988,399
2022-10-20	25.270	28.050	25.050	27.550	17.471	6,682,651
2022-10-19	24.910	26.350	24.600	25.500	16.171	3,616,378
2022-10-18	25.180	27.040	25.100	25.390	16.101	3,966,224
2022-10-17	25.100	25.510	24.750	25.020	15.867	2,252,007
2022-10-14	25.000	25.800	24.500	25.630	16.253	4,200,075
2022-10-13	24.160	25.200	23.600	24.970	15.835	3,177,325
2022-10-12	24.940	24.940	23.200	24.320	15.423	3,356,677
2022-10-11	25.240	25.280	24.200	24.940	15.816	2,584,439
2022-10-10	25.360	26.280	24.530	25.150	15.949	4,974,670
2022-09-30	27.070	27.410	25.320	26.190	16.608	4,805,021
2022-09-29	27.030	27.800	26.060	27.110	17.192	5,508,444
2022-09-28	28.000	28.300	26.810	26.950	17.090	5,889,152
2022-09-27	25.860	28.580	25.270	28.310	17.953	9,960,779
2022-09-26	24.750	26.380	24.740	26.030	16.507	5,987,424
2022-09-23	25.570	25.800	24.460	24.780	15.714	3,476,356
2022-09-22	25.880	26.280	25.500	25.560	16.209	3,456,667
2022-09-21	26.550	26.590	25.160	25.970	16.469	4,962,232
2022-09-20	26.070	26.690	25.020	26.290	16.672	8,432,510
2022-09-19	24.580	27.200	24.580	26.510	16.811	12,411,839
2022-09-16	24.350	26.880	24.340	24.970	15.835	7,957,031
2022-09-15	24.520	24.910	24.130	24.550	15.568	2,427,132
2022-09-14	24.390	24.990	24.000	24.520	15.549	1,824,680
2022-09-13	24.690	24.740	24.180	24.690	15.657	2,905,443
2022-09-09	24.660	24.660	24.130	24.360	15.448	1,809,802
2022-09-08	24.600	25.410	24.310	24.660	15.638	3,035,866
2022-09-07	24.000	24.980	23.670	24.600	15.600	3,492,137
2022-09-06	23.230	24.380	22.890	24.040	15.245	4,006,096
2022-09-05	24.060	24.400	22.790	23.070	14.630	3,584,265
2022-09-02	24.300	24.320	23.580	24.040	15.245	4,156,881
2022-09-01	25.350	25.670	23.810	24.180	15.334	6,004,060
2022-08-31	24.800	25.700	24.590	25.280	16.031	4,599,511
2022-08-30	24.980	25.440	24.450	25.070	15.898	3,757,295
2022-08-29	24.320	25.480	24.010	24.980	15.841	3,751,471
2022-08-26	24.700	25.660	24.560	24.690	15.657	5,004,528
2022-08-25	23.900	24.750	23.710	24.560	15.575	3,809,358
2022-08-24	24.150	24.500	23.650	23.780	15.080	3,284,277
2022-08-23	24.340	24.550	23.880	24.000	15.220	2,515,171
2022-08-22	24.000	24.760	24.000	24.340	15.435	4,248,250
2022-08-19	23.170	24.280	23.170	24.250	15.378	6,237,768
2022-08-18	23.360	23.670	22.650	23.500	14.903	4,873,302
2022-08-17	22.520	23.650	22.150	23.360	14.814	6,481,368
2022-08-16	22.250	22.640	22.000	22.510	14.275	2,006,925
2022-08-15	22.900	23.000	22.280	22.430	14.224	3,152,133
2022-08-12	22.560	23.300	22.540	22.950	14.554	3,148,799
2022-08-11	22.000	23.100	21.850	22.770	14.440	5,046,441
2022-08-10	22.200	22.380	21.880	22.070	13.996	2,358,009
2022-08-09	22.320	22.550	22.100	22.300	14.142	1,768,326
2022-08-08	22.290	22.880	21.760	22.300	14.142	4,706,845
2022-08-05	23.350	23.350	22.620	23.140	14.674	3,953,304
2022-08-04	21.710	23.580	21.030	23.380	14.827	8,141,965
2022-08-03	22.250	22.550	21.600	21.660	13.736	4,060,001

← NewerPage 17 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.