Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.770 | 7.300 | 6.580 | 6.970 | 6.775 | 201,796,549 |
| 2022-08-01 | 6.400 | 6.920 | 6.350 | 6.820 | 6.629 | 125,737,216 |
| 2022-07-29 | 6.590 | 6.600 | 6.360 | 6.360 | 6.182 | 82,681,636 |
| 2022-07-28 | 6.390 | 6.750 | 6.280 | 6.610 | 6.425 | 118,706,668 |
| 2022-07-27 | 6.400 | 6.550 | 6.320 | 6.380 | 6.201 | 75,667,206 |
| 2022-07-26 | 6.100 | 6.400 | 6.040 | 6.330 | 6.153 | 57,529,255 |
| 2022-07-25 | 6.350 | 6.350 | 6.050 | 6.110 | 5.939 | 61,363,567 |
| 2022-07-22 | 6.190 | 6.430 | 6.150 | 6.300 | 6.123 | 90,639,862 |
| 2022-07-21 | 6.530 | 6.650 | 6.170 | 6.190 | 6.016 | 144,674,366 |
| 2022-07-20 | 6.190 | 6.660 | 5.960 | 6.530 | 6.347 | 217,861,788 |
| 2022-07-19 | 5.950 | 6.310 | 5.950 | 6.200 | 6.026 | 251,180,978 |
| 2022-07-18 | 5.540 | 5.850 | 5.540 | 5.740 | 5.579 | 82,739,850 |
| 2022-07-15 | 5.500 | 5.720 | 5.430 | 5.520 | 5.365 | 76,677,534 |
| 2022-07-14 | 5.320 | 5.650 | 5.280 | 5.510 | 5.356 | 78,755,512 |
| 2022-07-13 | 5.250 | 5.340 | 5.200 | 5.310 | 5.161 | 37,889,467 |
| 2022-07-12 | 5.370 | 5.430 | 5.210 | 5.220 | 5.074 | 43,446,068 |
| 2022-07-11 | 5.500 | 5.500 | 5.250 | 5.330 | 5.181 | 55,439,145 |
| 2022-07-08 | 5.670 | 5.740 | 5.450 | 5.510 | 5.356 | 71,313,048 |
| 2022-07-07 | 5.390 | 5.800 | 5.340 | 5.700 | 5.540 | 105,644,659 |
| 2022-07-06 | 5.500 | 5.580 | 5.290 | 5.370 | 5.219 | 68,230,406 |
| 2022-07-05 | 5.500 | 5.570 | 5.410 | 5.540 | 5.385 | 67,100,219 |
| 2022-07-04 | 5.440 | 5.470 | 5.300 | 5.420 | 5.268 | 55,930,153 |
| 2022-07-01 | 5.500 | 5.540 | 5.330 | 5.450 | 5.297 | 74,340,508 |
| 2022-06-30 | 5.550 | 5.630 | 5.380 | 5.550 | 5.394 | 114,110,667 |
| 2022-06-29 | 6.260 | 6.290 | 5.630 | 5.630 | 5.472 | 138,510,983 |
| 2022-06-28 | 6.250 | 6.430 | 6.160 | 6.250 | 6.075 | 74,267,306 |
| 2022-06-27 | 6.050 | 6.380 | 5.950 | 6.340 | 6.162 | 122,324,271 |
| 2022-06-24 | 6.040 | 6.260 | 5.870 | 6.050 | 5.880 | 177,390,763 |
| 2022-06-23 | 5.410 | 5.930 | 5.310 | 5.930 | 5.764 | 141,928,239 |
| 2022-06-22 | 5.490 | 5.530 | 5.380 | 5.390 | 5.239 | 42,769,100 |
| 2022-06-21 | 5.750 | 5.750 | 5.400 | 5.480 | 5.326 | 78,357,286 |
| 2022-06-20 | 5.460 | 5.850 | 5.450 | 5.730 | 5.569 | 111,425,360 |
| 2022-06-17 | 5.220 | 5.450 | 5.190 | 5.440 | 5.288 | 76,467,876 |
| 2022-06-16 | 5.320 | 5.430 | 5.250 | 5.290 | 5.142 | 52,378,692 |
| 2022-06-15 | 5.260 | 5.500 | 5.210 | 5.330 | 5.181 | 95,527,372 |
| 2022-06-14 | 5.350 | 5.370 | 5.070 | 5.310 | 5.161 | 106,735,851 |
| 2022-06-13 | 5.420 | 5.500 | 5.240 | 5.430 | 5.278 | 149,786,859 |
| 2022-06-10 | 4.740 | 5.270 | 4.740 | 5.270 | 5.122 | 72,735,347 |
| 2022-06-09 | 4.940 | 4.950 | 4.780 | 4.790 | 4.656 | 36,454,556 |
| 2022-06-08 | 5.000 | 5.060 | 4.780 | 4.960 | 4.821 | 53,940,074 |
| 2022-06-07 | 5.120 | 5.180 | 4.970 | 5.020 | 4.879 | 53,518,311 |
| 2022-06-06 | 5.020 | 5.200 | 4.950 | 5.120 | 4.976 | 71,839,448 |
| 2022-06-02 | 4.800 | 5.010 | 4.770 | 4.990 | 4.850 | 64,372,603 |
| 2022-06-01 | 4.680 | 4.890 | 4.650 | 4.800 | 4.665 | 58,166,099 |
| 2022-05-31 | 4.580 | 4.680 | 4.500 | 4.650 | 4.520 | 34,867,934 |
| 2022-05-30 | 4.620 | 4.660 | 4.460 | 4.600 | 4.442 | 37,409,443 |
| 2022-05-27 | 4.740 | 4.910 | 4.570 | 4.630 | 4.471 | 46,028,878 |
| 2022-05-26 | 4.700 | 4.740 | 4.570 | 4.670 | 4.510 | 32,572,824 |
| 2022-05-25 | 4.610 | 4.730 | 4.540 | 4.690 | 4.529 | 41,615,952 |
| 2022-05-24 | 5.050 | 5.090 | 4.630 | 4.650 | 4.490 | 61,734,314 |
| 2022-05-23 | 5.110 | 5.170 | 4.940 | 5.020 | 4.847 | 67,842,376 |
| 2022-05-20 | 4.920 | 5.080 | 4.810 | 5.020 | 4.847 | 73,796,791 |
| 2022-05-19 | 4.780 | 4.930 | 4.690 | 4.890 | 4.722 | 48,724,981 |
| 2022-05-18 | 4.890 | 5.030 | 4.810 | 4.870 | 4.703 | 54,866,531 |
| 2022-05-17 | 4.690 | 4.910 | 4.610 | 4.840 | 4.674 | 52,911,117 |
| 2022-05-16 | 4.870 | 4.930 | 4.660 | 4.700 | 4.538 | 40,845,437 |
| 2022-05-13 | 4.910 | 4.940 | 4.750 | 4.850 | 4.683 | 55,105,425 |
| 2022-05-12 | 4.750 | 5.140 | 4.700 | 4.870 | 4.703 | 114,496,991 |
| 2022-05-11 | 4.330 | 4.750 | 4.300 | 4.750 | 4.587 | 50,924,005 |
| 2022-05-10 | 4.100 | 4.320 | 4.080 | 4.320 | 4.172 | 29,344,978 |
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.