Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.630 | 4.630 | 4.490 | 4.530 | 4.530 | 58,128,331 |
| 2024-04-24 | 4.350 | 4.650 | 4.330 | 4.640 | 4.640 | 99,254,003 |
| 2024-04-23 | 4.390 | 4.440 | 4.320 | 4.330 | 4.330 | 34,148,685 |
| 2024-04-22 | 4.350 | 4.450 | 4.290 | 4.370 | 4.370 | 42,979,800 |
| 2024-04-19 | 4.510 | 4.510 | 4.340 | 4.400 | 4.400 | 63,445,135 |
| 2024-04-18 | 4.490 | 4.650 | 4.390 | 4.510 | 4.510 | 96,778,881 |
| 2024-04-17 | 4.310 | 4.560 | 4.300 | 4.550 | 4.550 | 95,335,212 |
| 2024-04-16 | 4.500 | 4.550 | 4.250 | 4.260 | 4.260 | 91,472,547 |
| 2024-04-15 | 4.640 | 4.720 | 4.460 | 4.550 | 4.550 | 72,154,568 |
| 2024-04-12 | 4.570 | 4.830 | 4.530 | 4.670 | 4.670 | 122,411,789 |
| 2024-04-11 | 4.500 | 4.650 | 4.490 | 4.570 | 4.570 | 50,998,635 |
| 2024-04-10 | 4.690 | 4.710 | 4.500 | 4.550 | 4.550 | 73,901,763 |
| 2024-04-09 | 4.680 | 4.740 | 4.610 | 4.720 | 4.720 | 67,216,112 |
| 2024-04-08 | 4.720 | 4.810 | 4.660 | 4.680 | 4.680 | 70,518,883 |
| 2024-04-03 | 4.880 | 4.940 | 4.710 | 4.740 | 4.740 | 114,324,202 |
| 2024-04-02 | 5.110 | 5.200 | 4.880 | 4.910 | 4.910 | 159,814,949 |
| 2024-04-01 | 5.150 | 5.240 | 4.870 | 5.130 | 5.130 | 189,761,607 |
| 2024-03-29 | 5.180 | 5.310 | 5.010 | 5.180 | 5.180 | 175,277,723 |
| 2024-03-28 | 4.850 | 5.340 | 4.760 | 5.140 | 5.140 | 246,815,600 |
| 2024-03-27 | 5.160 | 5.310 | 4.830 | 4.850 | 4.850 | 359,372,996 |
| 2024-03-26 | 5.150 | 5.540 | 5.150 | 5.310 | 5.310 | 433,544,204 |
| 2024-03-25 | 4.950 | 5.040 | 4.560 | 5.040 | 5.040 | 355,914,658 |
| 2024-03-22 | 4.150 | 4.580 | 4.130 | 4.580 | 4.580 | 156,865,468 |
| 2024-03-21 | 4.160 | 4.190 | 4.110 | 4.160 | 4.160 | 25,749,007 |
| 2024-03-20 | 4.150 | 4.200 | 4.140 | 4.160 | 4.160 | 24,603,672 |
| 2024-03-19 | 4.150 | 4.240 | 4.140 | 4.150 | 4.150 | 41,548,432 |
| 2024-03-18 | 4.090 | 4.160 | 4.090 | 4.150 | 4.150 | 31,799,323 |
| 2024-03-15 | 4.020 | 4.060 | 4.000 | 4.060 | 4.060 | 21,789,222 |
| 2024-03-14 | 3.990 | 4.070 | 3.970 | 4.030 | 4.030 | 29,799,795 |
| 2024-03-13 | 3.910 | 4.040 | 3.910 | 4.000 | 4.000 | 39,094,424 |
| 2024-03-12 | 3.930 | 3.980 | 3.900 | 3.910 | 3.910 | 20,418,813 |
| 2024-03-11 | 3.840 | 3.910 | 3.830 | 3.910 | 3.910 | 22,332,509 |
| 2024-03-08 | 3.820 | 3.860 | 3.790 | 3.830 | 3.830 | 14,081,242 |
| 2024-03-07 | 3.860 | 3.880 | 3.810 | 3.820 | 3.820 | 16,900,555 |
| 2024-03-06 | 3.800 | 3.890 | 3.790 | 3.840 | 3.840 | 17,763,023 |
| 2024-03-05 | 3.810 | 3.840 | 3.780 | 3.810 | 3.810 | 20,659,800 |
| 2024-03-04 | 3.890 | 3.910 | 3.800 | 3.860 | 3.860 | 23,482,516 |
| 2024-03-01 | 3.830 | 3.880 | 3.800 | 3.870 | 3.870 | 27,305,128 |
| 2024-02-29 | 3.680 | 3.790 | 3.670 | 3.780 | 3.780 | 21,951,980 |
| 2024-02-28 | 3.840 | 3.920 | 3.680 | 3.680 | 3.680 | 36,315,810 |
| 2024-02-27 | 3.780 | 3.820 | 3.740 | 3.820 | 3.820 | 20,443,800 |
| 2024-02-26 | 3.730 | 3.820 | 3.720 | 3.760 | 3.760 | 26,856,522 |
| 2024-02-23 | 3.720 | 3.740 | 3.670 | 3.730 | 3.730 | 22,846,600 |
| 2024-02-22 | 3.720 | 3.750 | 3.670 | 3.720 | 3.720 | 18,682,059 |
| 2024-02-21 | 3.680 | 3.800 | 3.670 | 3.700 | 3.700 | 24,996,791 |
| 2024-02-20 | 3.670 | 3.700 | 3.620 | 3.690 | 3.690 | 19,123,529 |
| 2024-02-19 | 3.740 | 3.770 | 3.630 | 3.660 | 3.660 | 32,030,329 |
| 2024-02-08 | 3.550 | 3.740 | 3.550 | 3.700 | 3.700 | 38,773,237 |
| 2024-02-07 | 3.350 | 3.590 | 3.340 | 3.550 | 3.550 | 39,679,330 |
| 2024-02-06 | 3.090 | 3.390 | 3.030 | 3.340 | 3.340 | 31,134,201 |
| 2024-02-05 | 3.310 | 3.310 | 3.030 | 3.110 | 3.110 | 36,222,397 |
| 2024-02-02 | 3.450 | 3.520 | 3.220 | 3.340 | 3.340 | 24,862,771 |
| 2024-02-01 | 3.480 | 3.560 | 3.380 | 3.480 | 3.480 | 20,489,913 |
| 2024-01-31 | 3.680 | 3.700 | 3.490 | 3.490 | 3.490 | 26,135,066 |
| 2024-01-30 | 3.690 | 3.800 | 3.670 | 3.680 | 3.680 | 14,798,155 |
| 2024-01-29 | 3.870 | 3.900 | 3.770 | 3.780 | 3.780 | 15,884,533 |
| 2024-01-26 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 16,555,822 |
| 2024-01-25 | 3.770 | 3.870 | 3.740 | 3.860 | 3.860 | 17,614,022 |
| 2024-01-24 | 3.750 | 3.790 | 3.630 | 3.770 | 3.770 | 18,668,246 |
| 2024-01-23 | 3.680 | 3.760 | 3.590 | 3.740 | 3.740 | 22,801,265 |
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.