Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.400	11.500	11.400	11.470	11.230	3,263,285
2025-10-21	11.400	11.440	11.310	11.430	11.190	3,023,024
2025-10-20	11.230	11.380	11.200	11.380	11.141	4,125,285
2025-10-17	11.300	11.380	11.130	11.140	10.907	3,861,555
2025-10-16	11.440	11.500	11.280	11.310	11.073	4,523,100
2025-10-15	11.380	11.480	11.380	11.460	11.220	3,170,945
2025-10-14	11.500	11.530	11.370	11.390	11.151	4,285,536
2025-10-13	11.270	11.500	11.160	11.480	11.239	5,116,071
2025-10-10	11.480	11.550	11.470	11.500	11.259	4,792,645
2025-10-09	11.840	11.880	11.380	11.470	11.230	8,479,730
2025-09-30	11.930	11.960	11.830	11.830	11.582	4,867,079
2025-09-29	12.050	12.070	11.820	11.920	11.670	6,209,634
2025-09-26	12.160	12.160	12.030	12.070	11.817	4,085,515
2025-09-25	12.080	12.240	12.000	12.220	11.964	6,794,342
2025-09-24	12.070	12.250	11.950	12.170	11.915	7,518,687
2025-09-23	12.850	12.850	11.940	12.180	11.925	15,441,480
2025-09-22	13.500	13.530	12.960	12.990	12.718	16,865,010
2025-09-19	13.200	13.780	12.860	13.690	13.403	27,450,740
2025-09-18	13.160	13.410	13.080	13.300	13.021	13,117,480
2025-09-17	13.520	13.560	13.250	13.270	12.992	9,809,951
2025-09-16	13.290	13.500	13.160	13.390	13.109	11,010,900
2025-09-15	13.200	13.280	13.080	13.250	12.972	8,432,648
2025-09-12	13.330	13.450	13.220	13.240	12.962	9,683,171
2025-09-11	13.330	13.360	13.090	13.350	13.070	11,471,710
2025-09-10	13.360	13.520	13.350	13.430	13.148	11,148,740
2025-09-09	13.560	13.580	13.230	13.430	13.148	12,465,340
2025-09-08	13.500	13.740	13.420	13.540	13.256	14,641,630
2025-09-05	13.660	13.670	13.250	13.600	13.315	19,909,150
2025-09-04	13.080	13.880	13.010	13.730	13.442	33,285,988
2025-09-03	13.230	13.240	12.960	13.100	12.825	12,513,050
2025-09-02	13.100	13.250	13.010	13.160	12.884	13,496,130
2025-09-01	12.950	13.180	12.900	13.130	12.855	12,218,800
2025-08-29	12.770	13.040	12.760	12.950	12.679	10,275,860
2025-08-28	12.700	12.900	12.500	12.800	12.532	9,806,062
2025-08-27	12.940	12.980	12.690	12.690	12.424	9,225,412
2025-08-26	12.990	13.070	12.920	12.980	12.708	7,874,175
2025-08-25	12.980	13.020	12.880	13.020	12.747	11,168,450
2025-08-22	12.930	12.990	12.810	12.960	12.688	8,197,719
2025-08-21	13.010	13.130	12.890	12.960	12.688	10,134,590
2025-08-20	12.860	13.020	12.810	12.950	12.679	10,380,390
2025-08-19	12.880	12.910	12.740	12.850	12.581	7,712,745
2025-08-18	12.760	12.960	12.680	12.880	12.610	12,973,180
2025-08-15	12.470	12.550	12.400	12.530	12.267	5,174,951
2025-08-14	12.740	12.860	12.450	12.480	12.218	8,075,115
2025-08-13	12.790	12.820	12.660	12.690	12.424	5,074,645
2025-08-12	12.780	12.850	12.650	12.690	12.424	4,970,110
2025-08-11	12.720	12.810	12.620	12.810	12.541	5,802,435
2025-08-08	12.550	12.770	12.500	12.720	12.453	7,548,240
2025-08-07	12.520	12.650	12.460	12.550	12.287	4,202,574
2025-08-06	12.560	12.600	12.480	12.550	12.287	4,340,840
2025-08-05	12.580	12.600	12.490	12.580	12.316	4,832,509
2025-08-04	12.370	12.660	12.360	12.590	12.326	8,557,565
2025-08-01	12.540	12.580	12.360	12.450	12.189	6,475,252
2025-07-31	12.860	12.860	12.550	12.580	12.316	9,127,775
2025-07-30	12.690	13.000	12.690	12.870	12.600	12,592,900
2025-07-29	12.770	12.810	12.550	12.750	12.483	5,420,395
2025-07-28	12.740	12.880	12.710	12.780	12.512	5,089,935
2025-07-25	12.850	12.950	12.660	12.740	12.473	6,483,320
2025-07-24	12.600	12.870	12.590	12.850	12.581	9,237,454
2025-07-23	12.780	12.810	12.540	12.570	12.307	7,974,713

← NewerPage 5 of 21 · 1,216 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.