Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.360	4.410	4.300	4.390	4.267	19,151,972
2023-04-26	4.360	4.440	4.340	4.360	4.238	28,732,893
2023-04-25	4.540	4.570	4.300	4.380	4.257	34,422,161
2023-04-24	4.550	4.600	4.490	4.510	4.384	28,548,853
2023-04-21	4.660	4.720	4.520	4.550	4.422	46,722,209
2023-04-20	4.710	4.720	4.620	4.650	4.520	31,790,815
2023-04-19	4.690	4.840	4.660	4.740	4.607	51,420,335
2023-04-18	4.660	4.780	4.640	4.700	4.568	37,265,740
2023-04-17	4.650	4.670	4.570	4.650	4.520	37,173,387
2023-04-14	4.650	4.690	4.590	4.630	4.500	34,667,808
2023-04-13	4.610	4.840	4.610	4.650	4.520	88,513,739
2023-04-12	4.460	4.670	4.410	4.610	4.481	68,478,795
2023-04-11	4.470	4.560	4.420	4.450	4.325	44,578,350
2023-04-10	4.230	4.620	4.220	4.540	4.413	97,050,340
2023-04-07	4.180	4.220	4.160	4.200	4.082	9,276,001
2023-04-06	4.210	4.220	4.150	4.180	4.063	16,708,203
2023-04-04	4.270	4.280	4.190	4.200	4.082	25,214,509
2023-04-03	4.260	4.290	4.230	4.270	4.150	13,205,351
2023-03-31	4.260	4.280	4.240	4.260	4.141	13,641,054
2023-03-30	4.280	4.290	4.220	4.260	4.141	15,061,473
2023-03-29	4.330	4.370	4.260	4.270	4.150	13,350,991
2023-03-28	4.370	4.380	4.330	4.340	4.218	14,849,279
2023-03-27	4.370	4.410	4.350	4.370	4.248	14,378,179
2023-03-24	4.390	4.410	4.350	4.370	4.248	17,705,455
2023-03-23	4.400	4.410	4.340	4.370	4.248	13,973,732
2023-03-22	4.360	4.420	4.340	4.390	4.267	17,880,339
2023-03-21	4.270	4.340	4.260	4.340	4.218	20,008,333
2023-03-20	4.240	4.290	4.210	4.270	4.150	12,505,781
2023-03-17	4.240	4.270	4.230	4.240	4.121	10,623,160
2023-03-16	4.270	4.300	4.210	4.230	4.111	14,455,800
2023-03-15	4.260	4.360	4.260	4.310	4.189	18,519,158
2023-03-14	4.300	4.310	4.160	4.250	4.131	26,241,884
2023-03-13	4.350	4.400	4.280	4.320	4.199	21,354,200
2023-03-10	4.470	4.500	4.400	4.400	4.277	33,741,857
2023-03-09	4.680	4.770	4.500	4.540	4.413	53,349,118
2023-03-08	4.400	4.440	4.380	4.400	4.277	11,631,658
2023-03-07	4.480	4.490	4.410	4.410	4.286	16,019,555
2023-03-06	4.480	4.500	4.430	4.480	4.354	14,615,834
2023-03-03	4.510	4.530	4.470	4.480	4.354	15,014,442
2023-03-02	4.580	4.580	4.510	4.520	4.393	15,353,200
2023-03-01	4.570	4.580	4.520	4.570	4.442	14,841,312
2023-02-28	4.520	4.570	4.480	4.570	4.442	16,091,005
2023-02-27	4.540	4.570	4.490	4.510	4.384	12,001,007
2023-02-24	4.580	4.610	4.530	4.550	4.422	11,172,800
2023-02-23	4.590	4.610	4.550	4.570	4.442	9,930,540
2023-02-22	4.590	4.630	4.580	4.600	4.471	10,972,852
2023-02-21	4.560	4.630	4.530	4.620	4.491	18,380,804
2023-02-20	4.480	4.560	4.470	4.550	4.422	18,552,783
2023-02-17	4.560	4.590	4.470	4.480	4.354	28,353,866
2023-02-16	4.720	4.720	4.500	4.560	4.432	31,129,187
2023-02-15	4.720	4.750	4.680	4.690	4.559	19,217,906
2023-02-14	4.730	4.760	4.700	4.720	4.588	13,671,129
2023-02-13	4.760	4.780	4.720	4.730	4.597	16,522,425
2023-02-10	4.790	4.800	4.720	4.750	4.617	17,132,604
2023-02-09	4.720	4.800	4.700	4.780	4.646	20,598,083
2023-02-08	4.770	4.770	4.700	4.710	4.578	17,781,000
2023-02-07	4.690	4.780	4.690	4.750	4.617	20,890,907
2023-02-06	4.730	4.770	4.680	4.690	4.559	15,279,460
2023-02-03	4.790	4.790	4.660	4.740	4.607	24,821,326
2023-02-02	4.750	4.880	4.750	4.780	4.646	34,591,780

← NewerPage 15 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.