Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.160	4.230	4.140	4.180	4.036	13,144,044
2022-05-06	4.250	4.260	4.150	4.160	4.017	20,339,331
2022-05-05	4.270	4.460	4.270	4.350	4.201	44,976,600
2022-04-29	4.140	4.260	4.000	4.240	4.094	37,240,865
2022-04-28	4.200	4.230	4.050	4.160	4.017	24,605,990
2022-04-27	3.950	4.270	3.940	4.250	4.104	37,989,889
2022-04-26	4.160	4.250	4.020	4.030	3.892	34,209,104
2022-04-25	4.350	4.350	4.130	4.190	4.046	36,901,827
2022-04-22	4.500	4.500	4.360	4.420	4.268	25,526,609
2022-04-21	4.680	4.740	4.500	4.550	4.394	28,400,579
2022-04-20	4.850	4.970	4.730	4.750	4.587	40,238,361
2022-04-19	4.790	4.850	4.690	4.730	4.567	31,301,221
2022-04-18	4.560	4.800	4.480	4.750	4.587	31,761,411
2022-04-15	4.530	4.600	4.470	4.560	4.403	15,814,454
2022-04-14	4.620	4.680	4.520	4.580	4.423	16,317,900
2022-04-13	4.740	4.740	4.550	4.580	4.423	20,172,600
2022-04-12	4.560	4.750	4.530	4.750	4.587	23,834,846
2022-04-11	4.740	4.790	4.540	4.600	4.442	36,484,258
2022-04-08	4.960	4.970	4.730	4.810	4.645	36,106,291
2022-04-07	5.100	5.100	4.920	4.950	4.780	28,396,913
2022-04-06	5.210	5.210	5.060	5.130	4.954	31,295,556
2022-04-01	5.180	5.270	5.080	5.220	5.041	22,458,768
2022-03-31	5.410	5.410	5.200	5.220	5.041	33,119,844
2022-03-30	5.290	5.510	5.280	5.450	5.263	35,258,710
2022-03-29	5.460	5.550	5.200	5.240	5.060	32,066,055
2022-03-28	5.520	5.530	5.320	5.450	5.263	19,141,607
2022-03-25	5.570	5.650	5.510	5.520	5.330	21,731,024
2022-03-24	5.650	5.690	5.560	5.620	5.427	18,774,249
2022-03-23	5.650	5.810	5.630	5.720	5.523	19,295,603
2022-03-22	5.560	5.710	5.560	5.640	5.446	18,384,385
2022-03-21	5.660	5.790	5.580	5.710	5.514	23,107,874
2022-03-18	5.650	5.700	5.550	5.650	5.456	26,588,600
2022-03-17	5.610	5.860	5.610	5.700	5.504	46,272,016
2022-03-16	5.390	5.550	5.150	5.540	5.350	47,087,351
2022-03-15	5.460	5.540	5.260	5.280	5.099	37,172,041
2022-03-14	5.680	5.720	5.500	5.500	5.311	24,024,324
2022-03-11	5.600	5.790	5.520	5.740	5.543	36,666,723
2022-03-10	5.510	5.760	5.510	5.700	5.504	54,514,803
2022-03-09	5.480	5.520	5.100	5.390	5.205	46,908,019
2022-03-08	5.950	6.000	5.360	5.440	5.253	93,644,252
2022-03-07	6.280	6.290	5.920	5.950	5.746	49,083,458
2022-03-04	6.450	6.530	6.240	6.270	6.055	40,424,466
2022-03-03	6.720	6.770	6.480	6.530	6.306	36,515,477
2022-03-02	6.920	6.940	6.660	6.700	6.470	44,546,954
2022-03-01	6.700	7.070	6.700	6.980	6.740	50,642,087
2022-02-28	6.770	6.840	6.650	6.720	6.489	27,508,792
2022-02-25	6.690	6.850	6.690	6.770	6.537	53,851,407
2022-02-24	6.450	6.950	6.410	6.600	6.373	90,348,455
2022-02-23	6.200	6.510	6.190	6.470	6.248	47,618,624
2022-02-22	6.250	6.270	6.150	6.210	5.997	21,471,427
2022-02-21	6.290	6.310	6.200	6.280	6.064	17,253,475
2022-02-18	6.400	6.400	6.250	6.290	6.074	24,506,128
2022-02-17	6.280	6.490	6.230	6.420	6.199	32,234,211
2022-02-16	6.230	6.360	6.190	6.310	6.093	26,179,765
2022-02-15	6.070	6.480	6.010	6.250	6.035	33,763,566
2022-02-14	6.100	6.140	5.970	6.020	5.813	31,153,512
2022-02-11	6.390	6.400	6.110	6.130	5.919	37,476,089
2022-02-10	6.550	6.660	6.380	6.400	6.180	35,490,707
2022-02-09	6.550	6.580	6.460	6.550	6.325	30,179,542
2022-02-08	6.600	6.680	6.430	6.540	6.315	23,784,606

← NewerPage 19 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.