Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.260	4.340	4.230	4.280	4.280	24,455,100
2023-07-26	4.240	4.250	4.200	4.230	4.230	10,612,700
2023-07-25	4.170	4.230	4.170	4.230	4.230	12,860,900
2023-07-24	4.170	4.180	4.140	4.160	4.160	12,717,363
2023-07-21	4.200	4.210	4.160	4.180	4.180	12,289,427
2023-07-20	4.260	4.280	4.190	4.210	4.210	13,643,201
2023-07-19	4.270	4.290	4.210	4.250	4.250	12,915,777
2023-07-18	4.280	4.290	4.250	4.270	4.270	10,386,736
2023-07-17	4.260	4.290	4.250	4.280	4.280	13,387,506
2023-07-14	4.330	4.330	4.260	4.270	4.270	15,477,823
2023-07-13	4.330	4.380	4.300	4.320	4.320	18,636,200
2023-07-12	4.340	4.390	4.310	4.330	4.330	23,293,543
2023-07-11	4.280	4.350	4.280	4.350	4.350	17,889,943
2023-07-10	4.280	4.340	4.270	4.300	4.300	16,176,599
2023-07-07	4.290	4.310	4.240	4.290	4.290	13,831,784
2023-07-06	4.290	4.310	4.260	4.290	4.290	14,700,611
2023-07-05	4.300	4.330	4.270	4.290	4.290	21,620,800
2023-07-04	4.270	4.310	4.240	4.300	4.300	35,349,950
2023-07-03	4.240	4.320	4.230	4.240	4.240	20,122,155
2023-06-30	4.170	4.240	4.160	4.220	4.220	15,973,255
2023-06-29	4.120	4.200	4.110	4.170	4.170	15,351,504
2023-06-28	4.110	4.150	4.050	4.150	4.150	19,645,050
2023-06-27	4.100	4.140	4.080	4.130	4.130	14,944,931
2023-06-26	4.120	4.180	4.080	4.090	4.090	17,931,169
2023-06-21	4.180	4.210	4.120	4.140	4.140	15,947,932
2023-06-20	4.190	4.210	4.160	4.180	4.180	10,347,162
2023-06-19	4.240	4.270	4.180	4.190	4.190	13,643,579
2023-06-16	4.260	4.270	4.230	4.230	4.230	14,543,429
2023-06-15	4.220	4.260	4.220	4.250	4.250	14,099,970
2023-06-14	4.270	4.280	4.220	4.230	4.230	15,767,390
2023-06-13	4.260	4.300	4.240	4.270	4.270	25,162,368
2023-06-12	4.160	4.290	4.130	4.250	4.250	28,351,898
2023-06-09	4.090	4.140	4.060	4.130	4.130	12,465,423
2023-06-08	4.110	4.130	4.080	4.080	4.080	13,684,331
2023-06-07	4.150	4.170	4.100	4.110	4.110	15,268,200
2023-06-06	4.270	4.270	4.150	4.160	4.160	18,030,357
2023-06-05	4.280	4.300	4.240	4.260	4.260	10,943,100
2023-06-02	4.220	4.300	4.200	4.260	4.260	16,897,358
2023-06-01	4.190	4.250	4.160	4.200	4.200	13,450,759
2023-05-31	4.260	4.270	4.170	4.190	4.190	19,037,470
2023-05-30	4.250	4.310	4.190	4.260	4.260	19,267,270
2023-05-29	4.350	4.360	4.250	4.270	4.270	19,717,106
2023-05-26	4.380	4.380	4.290	4.340	4.340	17,964,800
2023-05-25	4.320	4.400	4.320	4.380	4.380	22,837,103
2023-05-24	4.290	4.380	4.270	4.330	4.330	19,472,996
2023-05-23	4.350	4.550	4.300	4.310	4.310	36,366,829
2023-05-22	4.290	4.380	4.270	4.360	4.360	24,202,056
2023-05-19	4.260	4.280	4.220	4.280	4.280	14,145,982
2023-05-18	4.270	4.290	4.230	4.250	4.250	12,004,399
2023-05-17	4.210	4.280	4.210	4.280	4.280	15,092,828
2023-05-16	4.250	4.280	4.220	4.230	4.230	17,429,600
2023-05-15	4.160	4.250	4.150	4.240	4.240	19,687,039
2023-05-12	4.220	4.250	4.150	4.150	4.150	21,051,477
2023-05-11	4.220	4.270	4.200	4.220	4.220	20,437,108
2023-05-10	4.180	4.270	4.150	4.240	4.240	23,396,592
2023-05-09	4.310	4.310	4.180	4.190	4.190	24,978,853
2023-05-08	4.230	4.300	4.210	4.290	4.290	25,474,833
2023-05-05	4.260	4.270	4.140	4.200	4.200	26,692,188
2023-05-04	4.300	4.330	4.240	4.280	4.280	26,045,694
2023-04-28	4.380	4.420	4.310	4.400	4.277	28,656,546

← NewerPage 14 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.