Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.740	4.760	4.680	4.740	4.607	20,859,391
2023-01-31	4.650	4.720	4.650	4.710	4.578	17,421,698
2023-01-30	4.650	4.770	4.650	4.670	4.539	35,754,961
2023-01-20	4.620	4.640	4.550	4.590	4.461	24,568,158
2023-01-19	4.580	4.610	4.560	4.600	4.471	13,324,200
2023-01-18	4.570	4.610	4.540	4.600	4.471	14,052,400
2023-01-17	4.560	4.590	4.520	4.570	4.442	16,984,603
2023-01-16	4.400	4.650	4.370	4.560	4.432	39,650,028
2023-01-13	4.430	4.430	4.360	4.390	4.267	11,434,710
2023-01-12	4.340	4.420	4.340	4.400	4.277	14,171,311
2023-01-11	4.350	4.380	4.340	4.340	4.218	11,621,495
2023-01-10	4.350	4.390	4.320	4.360	4.238	13,873,219
2023-01-09	4.340	4.400	4.320	4.360	4.238	12,857,871
2023-01-06	4.370	4.400	4.330	4.350	4.228	16,415,118
2023-01-05	4.280	4.340	4.270	4.340	4.218	13,744,973
2023-01-04	4.310	4.340	4.250	4.290	4.170	13,611,098
2023-01-03	4.230	4.320	4.210	4.300	4.179	17,832,803
2022-12-30	4.260	4.290	4.230	4.240	4.121	7,360,300
2022-12-29	4.320	4.320	4.220	4.230	4.111	14,006,566
2022-12-28	4.310	4.340	4.280	4.310	4.189	8,680,703
2022-12-27	4.310	4.360	4.290	4.340	4.218	8,707,923
2022-12-26	4.200	4.330	4.200	4.310	4.189	10,137,738
2022-12-23	4.210	4.240	4.190	4.220	4.102	10,098,900
2022-12-22	4.350	4.380	4.210	4.230	4.111	15,259,484
2022-12-21	4.420	4.430	4.330	4.350	4.228	9,913,965
2022-12-20	4.390	4.440	4.340	4.420	4.296	10,585,700
2022-12-19	4.480	4.510	4.370	4.390	4.267	16,432,300
2022-12-16	4.550	4.560	4.460	4.490	4.364	13,527,356
2022-12-15	4.470	4.580	4.440	4.580	4.452	17,813,600
2022-12-14	4.480	4.500	4.450	4.470	4.345	11,748,300
2022-12-13	4.530	4.550	4.460	4.460	4.335	18,306,540
2022-12-12	4.580	4.600	4.520	4.520	4.393	16,482,700
2022-12-09	4.610	4.630	4.550	4.600	4.471	19,144,476
2022-12-08	4.630	4.640	4.580	4.610	4.481	15,566,438
2022-12-07	4.650	4.690	4.620	4.630	4.500	20,714,875
2022-12-06	4.680	4.700	4.630	4.650	4.520	22,859,930
2022-12-05	4.670	4.690	4.630	4.690	4.559	23,268,442
2022-12-02	4.690	4.700	4.620	4.660	4.529	20,010,602
2022-12-01	4.650	4.740	4.650	4.680	4.549	29,346,515
2022-11-30	4.600	4.730	4.560	4.620	4.491	28,632,987
2022-11-29	4.520	4.600	4.510	4.580	4.452	24,166,116
2022-11-28	4.510	4.540	4.460	4.500	4.374	18,786,721
2022-11-25	4.640	4.660	4.560	4.570	4.442	21,449,686
2022-11-24	4.600	4.690	4.580	4.640	4.510	26,895,939
2022-11-23	4.600	4.650	4.540	4.610	4.481	21,178,693
2022-11-22	4.690	4.710	4.590	4.620	4.491	33,003,138
2022-11-21	4.540	4.730	4.510	4.680	4.549	51,595,022
2022-11-18	4.540	4.580	4.490	4.490	4.364	20,391,284
2022-11-17	4.590	4.600	4.510	4.540	4.413	20,242,274
2022-11-16	4.650	4.650	4.550	4.590	4.461	24,580,573
2022-11-15	4.480	4.640	4.440	4.640	4.510	41,832,211
2022-11-14	4.570	4.580	4.450	4.470	4.345	26,166,314
2022-11-11	4.630	4.670	4.520	4.550	4.422	31,990,700
2022-11-10	4.580	4.590	4.470	4.510	4.384	29,433,805
2022-11-09	4.570	4.700	4.540	4.590	4.461	30,474,481
2022-11-08	4.640	4.650	4.540	4.580	4.452	25,160,270
2022-11-07	4.670	4.700	4.550	4.630	4.500	34,956,340
2022-11-04	4.470	4.680	4.440	4.650	4.520	46,323,691
2022-11-03	4.410	4.540	4.380	4.470	4.345	32,777,290
2022-11-02	4.440	4.480	4.390	4.430	4.306	40,829,810

← NewerPage 16 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.