Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	20.050	21.370	19.960	20.510	13.006	9,731,421
2022-05-06	22.190	22.650	20.760	20.980	13.305	10,915,940
2022-05-05	21.720	23.180	21.110	23.050	14.617	12,027,673
2022-04-29	20.500	22.500	20.320	22.180	14.066	14,966,541
2022-04-28	23.000	23.000	20.770	20.770	13.171	14,190,053
2022-04-27	21.650	23.200	21.000	23.080	14.636	14,269,413
2022-04-26	23.980	24.600	21.310	22.110	14.021	16,879,512
2022-04-25	22.100	24.600	22.100	23.300	14.776	12,797,767
2022-04-22	23.790	25.850	23.280	23.810	15.099	15,196,366
2022-04-21	26.700	26.900	24.750	24.750	15.695	16,891,707
2022-04-20	24.800	27.500	24.760	27.500	17.439	22,352,698
2022-04-19	23.710	25.880	23.490	25.000	15.854	14,145,277
2022-04-18	23.120	24.450	22.900	23.880	15.144	9,487,122
2022-04-15	24.140	25.200	23.590	23.820	15.106	10,823,536
2022-04-14	23.320	25.420	22.800	24.190	15.340	18,648,237
2022-04-13	26.200	28.150	24.660	24.660	15.638	21,333,913
2022-04-12	23.990	27.400	23.600	27.400	17.376	24,201,026
2022-04-11	24.350	25.280	23.160	24.910	15.797	17,279,089
2022-04-08	22.920	25.720	22.920	25.600	16.234	22,138,533
2022-04-07	24.240	24.700	23.030	23.380	14.827	14,871,218
2022-04-06	22.280	24.750	22.050	24.750	15.695	17,795,579
2022-04-01	20.450	22.500	20.400	22.500	14.268	3,736,765
2022-03-31	20.850	21.150	20.110	20.450	12.968	6,091,857
2022-03-30	19.740	20.770	19.350	20.770	13.171	5,933,554
2022-03-29	19.410	20.500	19.200	19.740	12.518	5,403,418
2022-03-28	18.700	20.220	18.420	19.350	12.271	4,871,788
2022-03-25	19.210	19.590	18.780	19.080	12.100	3,135,505
2022-03-24	19.890	19.890	19.140	19.200	12.176	2,356,265
2022-03-23	20.040	20.190	19.580	19.720	12.506	2,645,134
2022-03-22	20.560	20.640	19.800	20.010	12.689	3,298,478
2022-03-21	20.060	20.760	20.060	20.680	13.114	4,255,522
2022-03-18	19.670	20.850	19.350	20.480	12.987	6,474,308
2022-03-17	19.990	20.190	18.970	19.700	12.493	7,466,336
2022-03-16	18.500	19.250	18.140	19.250	12.207	7,676,978
2022-03-15	18.440	18.950	17.490	17.500	11.098	4,627,045
2022-03-14	18.850	19.380	18.440	18.590	11.789	4,927,097
2022-03-11	18.330	20.090	17.920	19.710	12.499	5,871,753
2022-03-10	20.310	20.750	19.260	19.280	12.226	8,057,501
2022-03-09	19.830	20.500	18.990	20.310	12.880	7,777,757
2022-03-08	19.410	20.580	18.910	19.850	12.588	7,898,256
2022-03-07	20.590	20.810	19.140	19.750	12.525	7,721,208
2022-03-04	20.910	21.600	20.370	21.270	13.488	8,772,537
2022-03-03	19.940	21.930	19.810	21.400	13.571	12,178,027
2022-03-02	20.200	20.570	19.770	19.940	12.645	2,723,631
2022-03-01	20.000	20.680	19.740	20.430	12.956	4,284,551
2022-02-28	20.000	20.000	18.850	20.000	12.683	4,224,240
2022-02-25	19.430	20.070	19.260	20.020	12.696	5,233,958
2022-02-24	19.700	20.400	19.070	19.430	12.322	5,398,868
2022-02-23	20.230	20.550	19.660	19.870	12.601	5,061,674
2022-02-22	21.300	21.300	19.960	20.240	12.835	6,723,662
2022-02-21	23.000	23.200	20.530	21.550	13.666	7,879,701
2022-02-18	20.800	22.100	20.280	21.690	13.755	8,995,531
2022-02-17	20.560	21.790	19.790	21.080	13.368	9,793,884
2022-02-16	20.170	20.970	19.990	20.560	13.038	7,733,504
2022-02-15	20.600	20.670	19.360	20.130	12.766	11,020,963
2022-02-14	20.870	22.480	20.360	21.390	13.565	17,393,131
2022-02-11	20.670	22.330	20.220	20.870	13.235	20,698,378
2022-02-10	18.650	20.470	18.310	20.470	12.981	17,054,513
2022-02-09	18.370	18.880	18.180	18.610	11.802	8,215,877
2022-02-08	17.300	18.680	17.260	18.290	11.599	11,780,142

← NewerPage 19 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.