Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.010	4.110	4.000	4.100	4.100	22,926,750
2023-10-26	3.960	4.040	3.910	4.030	4.030	20,193,192
2023-10-25	3.920	4.000	3.920	3.970	3.970	19,169,109
2023-10-24	3.880	3.920	3.850	3.900	3.900	15,056,581
2023-10-23	3.990	4.000	3.830	3.860	3.860	24,704,418
2023-10-20	3.970	4.050	3.960	4.000	4.000	17,534,213
2023-10-19	4.010	4.050	3.970	3.970	3.970	19,480,052
2023-10-18	4.090	4.100	4.020	4.030	4.030	19,555,900
2023-10-17	4.120	4.130	4.080	4.090	4.090	15,896,300
2023-10-16	4.150	4.170	4.100	4.110	4.110	17,620,932
2023-10-13	4.170	4.170	4.140	4.140	4.140	14,219,936
2023-10-12	4.140	4.190	4.110	4.180	4.180	24,970,682
2023-10-11	4.170	4.170	4.120	4.130	4.130	16,335,986
2023-10-10	4.160	4.190	4.130	4.160	4.160	14,904,000
2023-10-09	4.160	4.200	4.140	4.170	4.170	21,006,433
2023-09-28	4.140	4.190	4.130	4.170	4.170	21,673,369
2023-09-27	4.080	4.140	4.060	4.130	4.130	23,111,016
2023-09-26	4.160	4.160	4.080	4.080	4.080	22,465,700
2023-09-25	4.160	4.190	4.140	4.160	4.160	14,055,090
2023-09-22	4.110	4.180	4.100	4.170	4.170	19,443,267
2023-09-21	4.160	4.170	4.110	4.110	4.110	17,950,195
2023-09-20	4.180	4.200	4.160	4.160	4.160	15,926,867
2023-09-19	4.220	4.230	4.180	4.190	4.190	18,021,972
2023-09-18	4.220	4.280	4.200	4.230	4.230	36,684,790
2023-09-15	4.200	4.360	4.170	4.290	4.290	51,237,999
2023-09-14	4.210	4.220	4.160	4.180	4.180	17,702,966
2023-09-13	4.270	4.280	4.190	4.210	4.210	22,486,344
2023-09-12	4.280	4.300	4.260	4.270	4.270	16,823,440
2023-09-11	4.250	4.300	4.210	4.290	4.290	24,508,978
2023-09-08	4.240	4.260	4.200	4.250	4.250	16,941,200
2023-09-07	4.310	4.330	4.230	4.240	4.240	23,135,666
2023-09-06	4.280	4.330	4.260	4.330	4.330	23,993,276
2023-09-05	4.310	4.320	4.280	4.300	4.300	18,143,666
2023-09-04	4.250	4.330	4.230	4.330	4.330	29,254,717
2023-09-01	4.230	4.250	4.210	4.240	4.240	18,253,760
2023-08-31	4.270	4.280	4.200	4.210	4.210	26,625,601
2023-08-30	4.280	4.330	4.240	4.280	4.280	38,178,815
2023-08-29	4.190	4.300	4.180	4.290	4.290	36,132,788
2023-08-28	4.410	4.420	4.180	4.200	4.200	47,276,774
2023-08-25	4.200	4.240	4.150	4.160	4.160	33,607,102
2023-08-24	4.270	4.330	4.240	4.250	4.250	31,309,677
2023-08-23	4.380	4.380	4.260	4.270	4.270	37,884,725
2023-08-22	4.420	4.450	4.320	4.390	4.390	40,048,304
2023-08-21	4.380	4.490	4.360	4.400	4.400	30,367,340
2023-08-18	4.580	4.610	4.400	4.400	4.400	58,267,130
2023-08-17	4.600	4.630	4.520	4.620	4.620	50,204,326
2023-08-16	4.580	4.650	4.520	4.650	4.650	57,250,279
2023-08-15	4.600	4.770	4.570	4.610	4.610	91,194,403
2023-08-14	4.500	4.550	4.460	4.550	4.550	43,264,389
2023-08-11	4.560	4.610	4.490	4.560	4.560	58,817,995
2023-08-10	4.590	4.620	4.490	4.520	4.520	70,916,699
2023-08-09	4.650	4.730	4.600	4.620	4.620	95,063,341
2023-08-08	4.860	4.870	4.710	4.740	4.740	111,191,036
2023-08-07	4.700	5.070	4.650	4.980	4.980	219,577,611
2023-08-04	4.500	4.910	4.500	4.770	4.770	199,301,109
2023-08-03	4.600	4.750	4.600	4.600	4.600	244,134,166
2023-08-02	5.210	5.270	5.010	5.110	5.110	380,940,716
2023-08-01	4.350	4.790	4.320	4.790	4.790	185,735,881
2023-07-31	4.290	4.360	4.280	4.350	4.350	32,200,339
2023-07-28	4.260	4.310	4.220	4.300	4.300	22,442,999

← NewerPage 13 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.