Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.440	4.480	4.390	4.430	4.306	40,829,810
2022-11-01	4.260	4.440	4.240	4.440	4.316	26,337,836
2022-10-31	4.180	4.300	4.170	4.260	4.141	20,287,773
2022-10-28	4.410	4.440	4.240	4.280	4.160	30,073,153
2022-10-27	4.560	4.620	4.440	4.450	4.325	22,652,276
2022-10-26	4.470	4.600	4.410	4.560	4.432	24,718,053
2022-10-25	4.410	4.500	4.300	4.450	4.325	22,592,591
2022-10-24	4.480	4.580	4.370	4.390	4.267	22,592,904
2022-10-21	4.520	4.570	4.450	4.480	4.354	15,995,600
2022-10-20	4.520	4.570	4.390	4.490	4.364	25,790,330
2022-10-19	4.580	4.640	4.500	4.530	4.403	25,854,153
2022-10-18	4.650	4.680	4.540	4.570	4.442	17,331,774
2022-10-17	4.510	4.630	4.490	4.610	4.481	24,289,390
2022-10-14	4.480	4.570	4.440	4.550	4.422	27,658,916
2022-10-13	4.430	4.520	4.390	4.440	4.316	21,462,684
2022-10-12	4.300	4.460	4.200	4.450	4.325	26,915,674
2022-10-11	4.230	4.340	4.210	4.290	4.170	17,176,953
2022-10-10	4.290	4.330	4.170	4.200	4.082	21,210,465
2022-09-30	4.420	4.430	4.250	4.270	4.150	25,476,424
2022-09-29	4.460	4.480	4.380	4.420	4.296	14,644,218
2022-09-28	4.660	4.700	4.400	4.400	4.277	34,365,465
2022-09-27	4.560	4.710	4.560	4.700	4.568	25,915,245
2022-09-26	4.520	4.620	4.480	4.530	4.403	20,227,882
2022-09-23	4.710	4.740	4.540	4.550	4.422	26,288,422
2022-09-22	4.720	4.790	4.660	4.710	4.578	14,692,522
2022-09-21	4.670	4.750	4.600	4.730	4.597	16,075,513
2022-09-20	4.620	4.760	4.620	4.690	4.559	19,802,307
2022-09-19	4.670	4.680	4.540	4.600	4.471	18,340,067
2022-09-16	4.770	4.780	4.640	4.640	4.510	18,523,468
2022-09-15	5.000	5.030	4.650	4.750	4.617	44,244,377
2022-09-14	4.970	5.030	4.950	5.000	4.860	15,474,247
2022-09-13	5.090	5.130	5.050	5.080	4.938	14,278,387
2022-09-09	5.080	5.110	5.010	5.090	4.947	20,410,896
2022-09-08	5.190	5.220	5.090	5.090	4.947	19,443,082
2022-09-07	5.150	5.260	5.130	5.210	5.064	27,755,383
2022-09-06	4.980	5.180	4.960	5.180	5.035	36,463,557
2022-09-05	5.000	5.060	4.950	4.970	4.831	23,022,654
2022-09-02	5.030	5.040	4.930	5.020	4.879	26,096,212
2022-09-01	5.050	5.100	4.980	4.990	4.850	31,413,002
2022-08-31	5.330	5.330	5.010	5.030	4.889	54,621,797
2022-08-30	5.440	5.460	5.300	5.300	5.151	32,158,261
2022-08-29	5.280	5.440	5.150	5.430	5.278	32,920,047
2022-08-26	5.490	5.550	5.350	5.400	5.249	44,952,778
2022-08-25	5.670	5.690	5.330	5.490	5.336	76,829,963
2022-08-24	6.190	6.210	5.600	5.630	5.472	111,057,830
2022-08-23	6.060	6.340	6.010	6.210	6.036	68,641,208
2022-08-22	6.160	6.200	5.930	6.130	5.958	66,740,123
2022-08-19	6.380	6.400	6.160	6.160	5.987	63,248,636
2022-08-18	6.330	6.540	6.310	6.440	6.259	63,673,993
2022-08-17	6.370	6.440	6.270	6.330	6.153	50,146,305
2022-08-16	6.450	6.570	6.360	6.390	6.211	61,265,234
2022-08-15	6.360	6.510	6.250	6.380	6.201	44,608,346
2022-08-12	6.800	6.830	6.440	6.480	6.298	75,095,973
2022-08-11	6.550	6.720	6.360	6.640	6.454	84,681,026
2022-08-10	6.390	6.640	6.280	6.540	6.357	83,569,572
2022-08-09	6.390	6.580	6.320	6.380	6.201	57,072,598
2022-08-08	6.290	6.470	6.080	6.380	6.201	67,448,234
2022-08-05	6.480	6.700	6.210	6.380	6.201	94,206,688
2022-08-04	6.550	6.750	6.380	6.500	6.318	80,594,233
2022-08-03	7.080	7.160	6.480	6.500	6.318	144,694,899

← NewerPage 17 of 21 · 1,217 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.