Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	3.950	3.950	3.620	3.670	3.670	39,228,900
2024-01-19	4.040	4.060	3.960	3.960	3.960	13,185,844
2024-01-18	4.070	4.070	3.910	4.040	4.040	25,421,575
2024-01-17	4.140	4.180	4.070	4.070	4.070	16,614,400
2024-01-16	4.140	4.190	4.090	4.150	4.150	15,602,826
2024-01-15	4.140	4.180	4.110	4.150	4.150	14,438,707
2024-01-12	4.140	4.190	4.120	4.140	4.140	13,143,700
2024-01-11	4.060	4.150	4.050	4.140	4.140	16,162,904
2024-01-10	4.070	4.110	4.020	4.050	4.050	11,345,899
2024-01-09	4.040	4.120	4.030	4.070	4.070	16,143,482
2024-01-08	4.110	4.140	4.030	4.030	4.030	19,079,904
2024-01-05	4.170	4.200	4.090	4.110	4.110	18,603,400
2024-01-04	4.200	4.210	4.120	4.150	4.150	12,199,600
2024-01-03	4.180	4.190	4.140	4.170	4.170	18,273,900
2024-01-02	4.160	4.230	4.140	4.170	4.170	26,749,280
2023-12-29	4.110	4.150	4.080	4.140	4.140	19,773,455
2023-12-28	3.950	4.090	3.940	4.090	4.090	23,408,303
2023-12-27	3.960	3.980	3.920	3.970	3.970	8,269,400
2023-12-26	4.000	4.010	3.930	3.940	3.940	10,733,100
2023-12-25	3.960	4.040	3.960	4.010	4.010	13,538,785
2023-12-22	3.960	4.020	3.930	3.980	3.980	14,988,093
2023-12-21	3.960	4.000	3.890	3.980	3.980	15,539,972
2023-12-20	4.030	4.040	3.960	3.970	3.970	12,352,287
2023-12-19	4.010	4.070	3.950	4.040	4.040	17,607,792
2023-12-18	4.060	4.060	3.980	4.000	4.000	14,045,677
2023-12-15	4.090	4.120	4.050	4.070	4.070	12,387,602
2023-12-14	4.100	4.120	4.080	4.090	4.090	10,618,800
2023-12-13	4.110	4.130	4.080	4.090	4.090	12,577,400
2023-12-12	4.110	4.130	4.090	4.110	4.110	8,483,438
2023-12-11	4.040	4.140	3.960	4.130	4.130	18,736,866
2023-12-08	4.130	4.150	4.050	4.060	4.060	20,283,122
2023-12-07	4.140	4.160	4.100	4.140	4.140	15,868,780
2023-12-06	4.110	4.180	4.100	4.150	4.150	14,664,772
2023-12-05	4.210	4.220	4.120	4.120	4.120	18,919,992
2023-12-04	4.200	4.260	4.180	4.220	4.220	19,933,026
2023-12-01	4.190	4.220	4.170	4.200	4.200	17,660,612
2023-11-30	4.240	4.240	4.170	4.210	4.210	16,268,400
2023-11-29	4.260	4.280	4.220	4.240	4.240	15,143,274
2023-11-28	4.220	4.260	4.210	4.260	4.260	13,031,900
2023-11-27	4.200	4.250	4.190	4.220	4.220	15,846,600
2023-11-24	4.270	4.290	4.190	4.210	4.210	23,739,900
2023-11-23	4.220	4.290	4.210	4.270	4.270	20,378,524
2023-11-22	4.300	4.330	4.220	4.230	4.230	28,045,925
2023-11-21	4.350	4.380	4.310	4.330	4.330	39,801,299
2023-11-20	4.250	4.350	4.240	4.330	4.330	36,291,918
2023-11-17	4.220	4.280	4.200	4.250	4.250	31,206,831
2023-11-16	4.250	4.410	4.230	4.280	4.280	71,953,970
2023-11-15	4.170	4.270	4.170	4.230	4.230	38,857,310
2023-11-14	4.160	4.180	4.150	4.160	4.160	15,636,100
2023-11-13	4.210	4.210	4.140	4.170	4.170	19,461,796
2023-11-10	4.140	4.150	4.110	4.130	4.130	20,066,596
2023-11-09	4.140	4.280	4.130	4.170	4.170	37,737,100
2023-11-08	4.170	4.180	4.110	4.160	4.160	25,905,839
2023-11-07	4.160	4.180	4.150	4.170	4.170	14,723,083
2023-11-06	4.150	4.200	4.150	4.170	4.170	22,366,700
2023-11-03	4.090	4.160	4.080	4.140	4.140	21,805,931
2023-11-02	4.160	4.160	4.080	4.080	4.080	27,927,222
2023-11-01	4.090	4.240	4.070	4.200	4.200	44,280,164
2023-10-31	4.120	4.140	4.070	4.090	4.090	17,380,000
2023-10-30	4.100	4.140	4.090	4.140	4.140	20,446,503

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.