Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	22.110	22.540	21.490	22.260	14.116	6,342,693
2022-08-01	22.180	22.370	21.300	22.350	14.173	6,244,147
2022-07-29	23.430	23.500	21.910	22.180	14.066	8,872,361
2022-07-28	23.450	23.730	23.420	23.480	14.890	3,868,296
2022-07-27	24.200	24.510	23.420	23.480	14.890	6,292,174
2022-07-26	25.000	25.350	24.350	24.620	15.613	5,568,425
2022-07-25	25.290	25.300	24.350	24.410	15.480	3,989,038
2022-07-22	25.600	25.990	25.090	25.290	16.038	5,308,026
2022-07-21	27.080	27.150	25.350	25.670	16.279	8,367,659
2022-07-20	26.110	27.780	25.920	26.930	17.078	7,846,920
2022-07-19	26.500	27.430	26.070	26.390	16.735	8,281,067
2022-07-18	26.400	26.790	25.780	26.080	16.539	4,531,619
2022-07-15	25.900	27.500	25.730	26.460	16.780	8,418,435
2022-07-14	25.180	26.610	24.860	26.300	16.678	7,728,284
2022-07-13	25.040	25.800	25.000	25.300	16.044	3,522,119
2022-07-12	25.760	25.850	25.000	25.050	15.886	3,541,997
2022-07-11	24.670	26.150	24.500	25.760	16.336	6,253,063
2022-07-08	26.100	26.500	25.520	25.550	16.203	6,383,571
2022-07-07	25.440	25.950	25.300	25.510	16.177	5,628,552
2022-07-06	25.210	25.960	24.610	25.840	16.387	9,695,841
2022-07-05	25.940	26.300	25.300	25.530	16.190	8,520,559
2022-07-04	26.150	26.650	25.660	25.850	16.393	9,719,599
2022-07-01	27.950	27.950	26.440	26.540	16.830	13,004,021
2022-06-30	29.050	30.200	27.890	28.660	18.175	17,529,330
2022-06-29	29.100	30.550	28.160	28.210	17.889	17,965,156
2022-06-28	26.490	29.200	26.470	28.980	18.378	19,249,045
2022-06-27	27.280	28.410	26.720	26.720	16.945	15,458,454
2022-06-24	25.730	27.550	25.310	27.250	17.281	14,318,346
2022-06-23	24.400	26.400	24.120	25.640	16.260	11,564,281
2022-06-22	24.850	25.060	24.200	24.400	15.473	5,780,283
2022-06-21	25.500	25.680	24.650	24.900	15.790	6,423,217
2022-06-20	24.840	26.180	24.600	25.200	15.981	8,498,191
2022-06-17	25.500	26.000	24.250	24.850	15.759	10,895,030
2022-06-16	25.660	26.080	25.310	25.980	16.475	8,600,081
2022-06-15	24.900	27.180	24.530	25.700	16.298	13,338,447
2022-06-14	24.600	25.290	24.320	24.910	15.797	7,734,864
2022-06-13	23.710	25.200	23.320	25.080	15.905	11,531,609
2022-06-10	23.970	24.650	23.650	24.300	15.410	6,855,017
2022-06-09	24.560	24.890	23.600	23.790	15.087	7,032,342
2022-06-08	24.740	25.000	23.720	24.990	15.847	10,112,866
2022-06-07	26.000	26.000	24.600	24.770	15.708	8,847,728
2022-06-06	25.920	26.600	25.000	25.760	16.336	10,232,921
2022-06-02	25.650	26.470	24.720	26.030	16.507	11,114,328
2022-06-01	26.570	27.600	25.560	25.590	16.228	12,843,219
2022-05-31	26.830	27.440	25.720	27.000	17.122	14,744,503
2022-05-30	26.400	29.290	26.260	27.550	17.471	22,771,820
2022-05-27	25.710	27.480	24.980	26.630	16.887	19,169,295
2022-05-26	24.870	26.220	24.230	26.220	16.627	15,401,121
2022-05-25	23.400	26.030	23.180	25.130	15.936	17,458,831
2022-05-24	23.320	24.970	22.470	23.660	15.004	12,850,213
2022-05-23	22.900	23.700	22.400	23.420	14.852	7,907,306
2022-05-20	23.000	23.710	22.830	23.500	14.903	8,789,766
2022-05-19	22.030	24.200	21.790	23.230	14.731	12,450,168
2022-05-18	21.890	22.800	21.000	22.230	14.097	13,040,588
2022-05-17	23.800	24.040	22.670	22.990	14.579	13,532,417
2022-05-16	23.880	25.280	23.190	24.140	15.308	16,539,081
2022-05-13	22.880	24.300	21.600	23.820	15.106	15,879,200
2022-05-12	22.120	23.080	21.960	22.560	14.307	8,894,789
2022-05-11	22.230	23.610	22.190	22.500	14.268	13,747,033
2022-05-10	20.390	22.560	19.760	21.860	13.863	12,274,331

← NewerPage 18 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.