Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.660 | 3.900 | 3.650 | 3.780 | 3.780 | 59,561,114 |
| 2024-07-23 | 3.740 | 3.780 | 3.680 | 3.680 | 3.680 | 19,712,000 |
| 2024-07-22 | 3.730 | 3.760 | 3.720 | 3.740 | 3.740 | 13,597,300 |
| 2024-07-19 | 3.770 | 3.800 | 3.730 | 3.730 | 3.730 | 19,521,200 |
| 2024-07-18 | 3.800 | 3.810 | 3.730 | 3.770 | 3.770 | 19,724,100 |
| 2024-07-17 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 19,244,700 |
| 2024-07-16 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 16,300,400 |
| 2024-07-15 | 3.850 | 3.880 | 3.790 | 3.810 | 3.810 | 16,726,300 |
| 2024-07-12 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 15,973,100 |
| 2024-07-11 | 3.880 | 3.910 | 3.830 | 3.900 | 3.900 | 27,341,917 |
| 2024-07-10 | 3.900 | 3.940 | 3.800 | 3.810 | 3.810 | 27,370,300 |
| 2024-07-09 | 3.720 | 3.900 | 3.660 | 3.860 | 3.860 | 40,742,753 |
| 2024-07-08 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 22,174,442 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-04 | 3.870 | 3.900 | 3.770 | 3.790 | 3.790 | 21,024,200 |
| 2024-07-03 | 3.960 | 3.970 | 3.860 | 3.870 | 3.870 | 21,839,900 |
| 2024-07-02 | 3.970 | 4.000 | 3.940 | 3.950 | 3.950 | 15,935,800 |
| 2024-07-01 | 3.960 | 4.010 | 3.910 | 3.990 | 3.990 | 24,531,900 |
| 2024-06-28 | 3.910 | 4.040 | 3.890 | 3.970 | 3.970 | 33,587,649 |
| 2024-06-27 | 4.040 | 4.040 | 3.890 | 3.890 | 3.890 | 21,655,500 |
| 2024-06-26 | 3.890 | 4.000 | 3.850 | 4.000 | 4.000 | 26,477,298 |
| 2024-06-25 | 3.910 | 3.940 | 3.850 | 3.880 | 3.880 | 21,062,000 |
| 2024-06-24 | 4.040 | 4.050 | 3.900 | 3.900 | 3.900 | 27,905,461 |
| 2024-06-21 | 3.970 | 4.120 | 3.940 | 4.050 | 4.050 | 41,715,913 |
| 2024-06-20 | 4.160 | 4.190 | 3.950 | 3.950 | 3.950 | 53,560,538 |
| 2024-06-19 | 4.200 | 4.240 | 4.110 | 4.160 | 4.160 | 36,864,304 |
| 2024-06-18 | 4.120 | 4.210 | 4.120 | 4.190 | 4.190 | 23,855,838 |
| 2024-06-17 | 4.100 | 4.200 | 4.100 | 4.140 | 4.140 | 23,702,720 |
| 2024-06-14 | 4.110 | 4.160 | 4.080 | 4.130 | 4.130 | 20,067,610 |
| 2024-06-13 | 4.130 | 4.190 | 4.090 | 4.120 | 4.120 | 26,480,610 |
| 2024-06-12 | 4.070 | 4.170 | 4.050 | 4.140 | 4.140 | 31,821,614 |
| 2024-06-11 | 4.090 | 4.090 | 4.030 | 4.070 | 4.070 | 21,870,731 |
| 2024-06-07 | 4.100 | 4.150 | 4.040 | 4.100 | 4.100 | 22,088,789 |
| 2024-06-06 | 4.190 | 4.210 | 4.070 | 4.090 | 4.090 | 33,412,800 |
| 2024-06-05 | 4.220 | 4.250 | 4.180 | 4.180 | 4.180 | 27,447,530 |
| 2024-06-04 | 4.240 | 4.270 | 4.190 | 4.220 | 4.220 | 42,068,230 |
| 2024-06-03 | 4.290 | 4.350 | 4.230 | 4.280 | 4.280 | 26,460,126 |
| 2024-05-31 | 4.270 | 4.320 | 4.250 | 4.290 | 4.290 | 24,610,600 |
| 2024-05-30 | 4.330 | 4.330 | 4.240 | 4.250 | 4.250 | 32,240,100 |
| 2024-05-29 | 4.290 | 4.360 | 4.270 | 4.310 | 4.310 | 34,705,465 |
| 2024-05-28 | 4.340 | 4.380 | 4.260 | 4.270 | 4.270 | 39,694,865 |
| 2024-05-27 | 4.340 | 4.380 | 4.280 | 4.360 | 4.360 | 48,791,705 |
| 2024-05-24 | 4.310 | 4.450 | 4.280 | 4.380 | 4.380 | 74,947,810 |
| 2024-05-23 | 4.500 | 4.600 | 4.330 | 4.370 | 4.370 | 112,698,318 |
| 2024-05-22 | 4.370 | 4.420 | 4.310 | 4.370 | 4.370 | 40,036,930 |
| 2024-05-21 | 4.460 | 4.510 | 4.360 | 4.390 | 4.390 | 50,612,969 |
| 2024-05-20 | 4.540 | 4.540 | 4.320 | 4.470 | 4.470 | 82,317,704 |
| 2024-05-17 | 4.410 | 4.610 | 4.400 | 4.580 | 4.580 | 84,298,242 |
| 2024-05-16 | 4.450 | 4.490 | 4.380 | 4.390 | 4.390 | 35,821,447 |
| 2024-05-15 | 4.540 | 4.540 | 4.390 | 4.410 | 4.410 | 44,542,337 |
| 2024-05-14 | 4.490 | 4.590 | 4.480 | 4.520 | 4.520 | 33,302,753 |
| 2024-05-13 | 4.530 | 4.620 | 4.430 | 4.520 | 4.520 | 53,615,185 |
| 2024-05-10 | 4.610 | 4.630 | 4.490 | 4.550 | 4.550 | 56,685,500 |
| 2024-05-09 | 4.590 | 4.690 | 4.570 | 4.620 | 4.620 | 40,841,580 |
| 2024-05-08 | 4.690 | 4.700 | 4.560 | 4.580 | 4.580 | 51,513,800 |
| 2024-05-07 | 4.750 | 4.790 | 4.650 | 4.720 | 4.720 | 66,153,978 |
| 2024-05-06 | 4.690 | 4.790 | 4.590 | 4.770 | 4.770 | 82,915,489 |
| 2024-04-30 | 4.690 | 4.690 | 4.560 | 4.640 | 4.640 | 68,339,278 |
| 2024-04-29 | 4.540 | 4.760 | 4.540 | 4.710 | 4.710 | 105,534,918 |
| 2024-04-26 | 4.460 | 4.650 | 4.380 | 4.530 | 4.530 | 103,602,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 0.1200 CNY |
| 2022-05-31 | 0.0300 CNY |
| 2021-04-26 | 0.0200 CNY |
| 2020-09-28 | 0.0500 CNY |
| 2020-05-11 | 0.0700 CNY |
| 2019-06-12 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.