Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.890	17.890	16.710	17.350	11.003	7,712,595
2022-01-28	15.900	17.420	15.750	17.420	11.047	5,189,850
2022-01-27	16.940	16.990	15.800	15.840	10.045	4,928,906
2022-01-26	17.320	17.880	16.800	16.940	10.743	5,716,725
2022-01-25	17.680	18.320	17.130	17.330	10.990	10,014,881
2022-01-24	17.390	18.270	17.200	17.800	11.288	9,726,579
2022-01-21	18.830	19.250	17.610	17.760	11.263	10,740,631
2022-01-20	18.540	18.540	17.500	17.660	11.199	2,925,119
2022-01-19	17.030	18.500	16.800	18.260	11.580	5,157,138
2022-01-18	17.290	17.400	16.620	16.960	10.755	2,227,370
2022-01-17	16.730	17.250	16.410	17.150	10.876	2,617,942
2022-01-14	17.750	18.100	16.410	16.620	10.540	5,896,506
2022-01-13	17.840	18.100	17.660	17.920	11.364	2,732,594
2022-01-12	17.500	18.520	17.460	17.960	11.389	6,523,940
2022-01-11	17.660	17.880	17.410	17.510	11.104	972,754
2022-01-10	17.380	17.780	17.110	17.580	11.148	1,659,842
2022-01-07	17.640	18.030	17.530	17.530	11.117	2,542,774
2022-01-06	17.900	18.140	17.540	17.790	11.282	2,846,272
2022-01-05	18.080	18.850	17.850	17.900	11.351	6,001,595
2022-01-04	17.510	18.250	17.250	18.200	11.542	4,073,875
2021-12-31	17.560	17.790	17.350	17.620	11.174	2,241,393
2021-12-30	16.910	17.960	16.730	17.590	11.155	4,229,821
2021-12-29	16.500	17.100	16.280	16.930	10.736	2,908,885
2021-12-28	16.570	16.730	16.410	16.490	10.457	1,281,328
2021-12-27	15.930	16.800	15.850	16.640	10.552	3,383,223
2021-12-24	15.870	16.260	15.820	15.930	10.102	1,482,502
2021-12-23	16.240	16.270	15.810	15.850	10.051	1,486,700
2021-12-22	16.270	16.530	16.110	16.210	10.280	2,017,706
2021-12-21	15.680	16.250	15.680	16.190	10.267	2,018,395
2021-12-20	15.820	15.960	15.560	15.710	9.963	1,745,064
2021-12-17	15.820	16.100	15.670	15.940	10.108	1,893,419
2021-12-16	16.000	16.070	15.600	15.820	10.032	1,733,471
2021-12-15	15.930	16.220	15.810	16.090	10.204	1,771,154
2021-12-14	15.860	16.000	15.750	15.950	10.115	1,330,815
2021-12-13	16.150	16.150	15.720	15.860	10.058	2,699,470
2021-12-10	16.510	16.690	16.140	16.270	10.318	3,128,492
2021-12-09	16.020	16.900	16.000	16.750	10.622	5,298,900
2021-12-08	15.600	16.070	15.420	16.020	10.159	3,220,313
2021-12-07	15.160	15.790	15.160	15.570	9.874	2,364,365
2021-12-06	15.290	15.300	15.070	15.100	9.576	1,166,505
2021-12-03	15.140	15.350	15.000	15.250	9.671	1,071,167
2021-12-02	15.470	15.660	15.060	15.090	9.569	1,495,568
2021-12-01	15.300	15.430	15.180	15.400	9.766	1,586,576
2021-11-30	15.110	15.490	15.090	15.250	9.671	1,422,953
2021-11-29	14.990	15.180	14.850	15.140	9.601	2,325,505
2021-11-26	15.510	15.510	15.230	15.360	9.741	1,809,522
2021-11-25	15.790	15.950	15.620	15.670	9.937	1,068,505
2021-11-24	15.720	15.880	15.570	15.750	9.988	1,297,312
2021-11-23	15.800	16.280	15.700	15.860	10.058	2,480,998
2021-11-22	15.660	15.800	15.360	15.750	9.988	2,269,468
2021-11-19	15.560	15.780	15.520	15.730	9.975	1,436,338
2021-11-18	15.700	15.880	15.440	15.560	9.867	2,521,230
2021-11-17	15.840	16.170	15.510	15.780	10.007	3,041,274
2021-11-16	16.030	16.040	15.620	15.620	9.905	2,330,992
2021-11-15	15.460	16.000	15.310	15.890	10.077	3,075,319
2021-11-12	15.360	15.550	15.260	15.450	9.798	3,000,625
2021-11-11	15.130	15.560	15.050	15.470	9.810	4,281,133
2021-11-10	15.190	15.510	14.850	15.440	9.791	5,245,534
2021-11-09	14.730	15.700	14.560	15.180	9.626	7,969,279
2021-11-08	14.840	15.950	14.840	15.000	9.512	11,949,944

← NewerPage 20 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.