Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.880	12.890	12.730	12.790	12.522	7,355,030
2025-07-21	12.790	12.890	12.790	12.880	12.610	7,885,470
2025-07-18	12.810	12.870	12.710	12.840	12.571	6,678,095
2025-07-17	12.840	12.950	12.790	12.840	12.571	6,727,345
2025-07-16	12.830	12.950	12.710	12.770	12.502	7,793,165
2025-07-15	12.940	13.020	12.640	12.710	12.444	10,236,600
2025-07-14	13.070	13.160	12.990	13.040	12.767	5,994,256
2025-07-11	13.040	13.120	12.900	13.060	12.786	8,932,839
2025-07-10	13.050	13.200	12.930	13.040	12.767	11,491,000
2025-07-09	13.150	13.290	12.950	13.060	12.786	14,297,010
2025-07-08	13.540	13.540	13.010	13.210	12.933	23,564,211
2025-07-07	13.330	13.740	13.320	13.530	13.246	19,212,141
2025-07-04	13.560	13.740	13.170	13.510	13.227	19,507,830
2025-07-03	13.200	13.650	13.200	13.350	13.070	17,154,189
2025-07-02	13.280	13.880	13.100	13.400	13.119	27,761,410
2025-07-01	13.480	13.550	13.100	13.300	13.021	18,100,680
2025-06-30	13.370	13.580	13.110	13.470	13.188	27,319,711
2025-06-27	14.130	14.580	13.380	13.440	13.158	53,270,840
2025-06-26	12.330	13.620	12.310	13.620	13.335	31,220,990
2025-06-25	12.440	12.510	12.210	12.380	12.121	8,037,150
2025-06-24	12.350	12.540	12.190	12.280	12.023	9,295,640
2025-06-23	12.000	12.780	11.990	12.250	11.993	14,729,910
2025-06-20	11.980	12.340	11.730	11.780	11.533	6,881,025
2025-06-19	11.960	12.250	11.880	12.000	11.748	8,227,950
2025-06-18	12.100	12.120	11.850	11.870	11.621	4,512,805
2025-06-17	12.350	12.350	11.950	12.050	11.797	5,682,880
2025-06-16	12.360	12.520	12.150	12.210	11.954	7,816,344
2025-06-13	12.800	12.900	12.300	12.360	12.101	9,384,025
2025-06-12	12.650	13.100	12.650	12.920	12.649	10,529,070
2025-06-11	12.650	12.820	12.520	12.700	12.434	8,580,110
2025-06-10	12.750	12.890	12.540	12.700	12.434	10,573,160
2025-06-09	12.690	12.820	12.500	12.750	12.483	12,019,770
2025-06-06	12.740	12.910	12.540	12.600	12.336	13,249,900
2025-06-05	12.310	12.990	12.220	12.740	12.473	22,511,131
2025-06-04	11.840	12.440	11.780	12.240	11.983	13,643,440
2025-06-03	11.520	12.010	11.520	11.980	11.729	11,749,580
2025-05-30	11.560	11.600	11.380	11.400	11.161	2,909,190
2025-05-29	11.660	11.780	11.560	11.780	11.303	3,443,600
2025-05-28	11.620	11.710	11.550	11.690	11.217	2,626,130
2025-05-27	11.620	11.690	11.580	11.640	11.169	2,209,862
2025-05-26	11.430	11.720	11.430	11.630	11.159	3,166,623
2025-05-23	11.550	11.680	11.400	11.410	10.948	4,103,770
2025-05-22	11.800	11.800	11.570	11.580	11.111	3,675,610
2025-05-21	11.890	11.890	11.750	11.840	11.361	2,951,314
2025-05-20	11.870	11.940	11.790	11.870	11.389	4,024,929
2025-05-19	11.590	11.890	11.560	11.850	11.370	6,425,180
2025-05-16	11.520	11.650	11.510	11.620	11.149	3,048,534
2025-05-15	11.540	11.630	11.520	11.540	11.073	3,339,320
2025-05-14	11.610	11.640	11.460	11.580	11.111	4,251,920
2025-05-13	11.630	11.700	11.600	11.660	11.188	3,927,915
2025-05-12	11.580	11.660	11.560	11.620	11.149	4,037,355
2025-05-09	11.750	11.840	11.560	11.610	11.140	4,551,800
2025-05-08	11.670	11.790	11.590	11.750	11.274	4,468,485
2025-05-07	11.650	11.950	11.590	11.740	11.265	7,488,367
2025-05-06	11.560	11.660	11.350	11.650	11.178	8,034,333
2025-04-30	11.880	11.890	11.520	11.550	11.082	8,106,885
2025-04-29	11.650	12.010	11.620	11.820	11.341	5,925,582
2025-04-28	12.410	12.450	11.770	11.770	11.293	11,601,410
2025-04-25	12.180	12.480	12.100	12.390	11.888	10,678,620
2025-04-24	12.310	12.660	12.080	12.190	11.696	12,618,970

← NewerPage 6 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.