Jiangsu Tianmu Lake Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.570	11.590	11.360	11.480	11.015	7,163,050
2024-10-25	11.500	11.680	11.480	11.640	11.169	3,585,918
2024-10-24	11.530	11.750	11.490	11.550	11.082	3,786,600
2024-10-23	12.090	12.110	11.560	11.660	11.188	10,085,140
2024-10-22	11.950	12.170	11.560	12.080	11.591	8,567,704
2024-10-21	11.630	12.570	11.520	11.950	11.466	14,432,610
2024-10-18	10.730	11.720	10.730	11.630	11.159	13,142,500
2024-10-17	10.760	11.340	10.760	10.790	10.353	6,278,205
2024-10-16	10.580	10.860	10.530	10.730	10.296	2,901,739
2024-10-15	10.900	10.970	10.700	10.710	10.276	3,820,550
2024-10-14	11.000	11.090	10.570	10.950	10.507	5,146,329
2024-10-11	10.890	11.140	10.770	10.870	10.430	5,220,865
2024-10-10	10.980	11.260	10.810	11.030	10.583	7,611,297
2024-10-09	11.780	11.880	10.940	10.940	10.497	10,674,790
2024-10-08	13.500	13.530	11.710	12.150	11.658	21,332,330
2024-09-30	11.700	12.320	11.340	12.320	11.821	17,483,949
2024-09-27	10.880	11.200	10.800	11.200	10.747	5,920,022
2024-09-26	10.300	10.780	10.260	10.750	10.315	8,422,595
2024-09-25	10.200	10.490	10.170	10.300	9.883	6,784,961
2024-09-24	9.900	10.190	9.900	10.190	9.777	5,094,201
2024-09-23	9.850	9.930	9.770	9.860	9.461	1,987,035
2024-09-20	9.990	9.990	9.810	9.870	9.470	2,795,905
2024-09-19	9.660	10.020	9.640	9.990	9.586	4,587,900
2024-09-18	9.700	9.700	9.350	9.580	9.192	3,212,036
2024-09-13	9.880	9.950	9.610	9.640	9.250	3,181,070
2024-09-12	9.930	10.050	9.800	9.880	9.480	2,810,310
2024-09-11	10.080	10.150	9.890	9.920	9.518	3,209,695
2024-09-10	10.450	10.450	9.940	10.140	9.729	5,863,148
2024-09-09	10.210	10.570	10.210	10.480	10.056	6,250,843
2024-09-06	10.340	10.550	10.260	10.280	9.864	4,145,806
2024-09-05	10.300	10.450	10.280	10.400	9.979	4,260,290
2024-09-04	10.090	10.410	10.080	10.280	9.864	5,279,215
2024-09-03	9.910	10.200	9.910	10.160	9.749	3,575,857
2024-09-02	9.930	10.240	9.880	9.960	9.557	4,979,437
2024-08-30	9.440	10.110	9.400	9.940	9.538	5,378,538
2024-08-29	9.220	9.410	9.110	9.380	9.000	2,144,847
2024-08-28	9.300	9.330	9.210	9.270	8.895	1,620,840
2024-08-27	9.430	9.470	9.280	9.300	8.923	1,398,945
2024-08-26	9.400	9.520	9.320	9.430	9.048	1,302,484
2024-08-23	9.420	9.470	9.270	9.410	9.029	1,878,729
2024-08-22	9.770	9.810	9.410	9.420	9.039	2,383,540
2024-08-21	9.730	9.820	9.660	9.770	9.374	1,127,890
2024-08-20	9.880	9.880	9.640	9.730	9.336	1,625,605
2024-08-19	9.820	9.920	9.730	9.880	9.480	1,384,500
2024-08-16	10.030	10.050	9.780	9.810	9.413	2,623,214
2024-08-15	9.950	10.070	9.820	10.030	9.624	2,390,190
2024-08-14	10.060	10.100	9.930	9.930	9.528	1,569,370
2024-08-13	10.150	10.170	9.930	10.020	9.614	2,116,945
2024-08-12	10.280	10.290	10.070	10.120	9.710	2,829,355
2024-08-09	10.410	10.540	10.320	10.320	9.902	2,480,424
2024-08-08	10.410	10.780	10.390	10.470	10.046	4,193,060
2024-08-07	10.550	10.550	10.390	10.470	10.046	3,561,900
2024-08-06	10.180	10.650	10.180	10.630	10.200	6,048,340
2024-08-05	10.180	10.430	10.150	10.180	9.768	4,995,105
2024-08-02	10.070	10.240	10.050	10.100	9.691	2,159,065
2024-08-01	10.170	10.240	10.070	10.110	9.701	2,480,259
2024-07-31	9.700	10.220	9.700	10.200	9.787	3,992,738
2024-07-30	9.680	9.750	9.620	9.720	9.326	1,455,319
2024-07-29	9.820	9.820	9.630	9.680	9.288	1,385,843
2024-07-26	9.770	9.830	9.660	9.800	9.403	1,422,530

← NewerPage 9 of 21 · 1,217 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.