Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.690	7.710	7.140	7.190	7.190	71,821,952
2026-07-16	7.870	7.990	7.670	7.690	7.690	50,344,962
2026-07-15	8.050	8.310	7.870	7.900	7.900	58,866,002
2026-07-14	7.960	8.090	7.700	8.090	8.090	64,751,909
2026-07-13	8.540	8.590	7.850	7.880	7.880	73,284,935
2026-07-10	8.600	8.920	8.510	8.630	8.630	69,804,864
2026-07-09	8.650	8.710	8.240	8.640	8.640	87,133,424
2026-07-08	8.860	8.900	8.640	8.660	8.660	60,584,229
2026-07-07	9.300	9.390	8.860	8.870	8.870	68,256,920
2026-07-06	9.660	9.730	9.260	9.370	9.370	66,402,620
2026-07-03	9.450	9.900	9.290	9.690	9.690	80,477,871
2026-07-02	9.410	9.770	9.320	9.390	9.390	72,282,059
2026-07-01	9.780	9.850	9.410	9.480	9.480	80,172,505
2026-06-30	9.420	10.230	9.140	9.780	9.780	104,969,394
2026-06-29	9.900	10.400	9.330	9.420	9.420	122,528,998
2026-06-26	9.980	10.090	9.480	9.530	9.530	88,397,474
2026-06-25	10.310	10.360	9.850	9.990	9.990	107,692,332
2026-06-24	10.640	10.650	10.250	10.410	10.410	59,708,643
2026-06-23	11.100	11.150	10.500	10.600	10.600	76,119,053
2026-06-22	11.620	11.760	10.700	10.970	10.970	115,939,384
2026-06-18	11.770	12.040	11.670	11.760	11.760	57,733,831
2026-06-17	11.700	12.020	11.610	11.840	11.840	54,279,488
2026-06-16	11.850	11.900	11.610	11.800	11.800	53,731,335
2026-06-15	11.500	11.870	11.400	11.840	11.840	68,720,004
2026-06-12	11.020	11.820	11.020	11.550	11.550	89,904,211
2026-06-11	10.650	11.180	10.400	10.850	10.850	76,912,000
2026-06-10	11.640	11.700	10.630	10.790	10.790	106,939,935
2026-06-09	11.600	11.930	11.330	11.810	11.810	56,024,356
2026-06-08	11.680	12.000	11.370	11.490	11.490	70,175,699
2026-06-05	11.580	12.500	11.310	12.120	12.120	109,033,273
2026-06-04	12.440	12.500	11.970	12.090	12.090	87,658,618
2026-06-03	12.620	12.890	12.470	12.520	12.520	64,397,600
2026-06-02	12.550	12.850	12.200	12.620	12.620	62,436,274
2026-06-01	12.880	13.110	12.560	12.580	12.580	67,415,937
2026-05-29	14.220	14.250	12.800	13.000	13.000	126,611,622
2026-05-28	14.200	14.630	13.900	14.170	14.170	83,081,857
2026-05-27	14.760	14.890	14.050	14.200	14.200	88,506,719
2026-05-26	14.810	15.230	14.450	14.900	14.900	83,887,275
2026-05-25	14.880	15.140	14.700	14.990	14.990	85,009,666
2026-05-22	14.390	15.060	14.260	14.870	14.870	94,786,007
2026-05-21	14.770	14.980	14.120	14.190	14.190	107,511,943
2026-05-20	14.480	14.930	14.360	14.700	14.700	99,131,215
2026-05-19	14.120	14.550	13.810	14.470	14.470	73,219,359
2026-05-18	13.900	14.310	13.860	14.150	14.150	65,851,285
2026-05-15	13.660	14.490	13.300	14.070	14.070	116,253,533
2026-05-14	14.160	14.170	13.580	13.620	13.620	62,048,687
2026-05-13	13.550	14.200	13.500	13.990	13.990	72,460,185
2026-05-12	13.700	13.910	13.510	13.600	13.600	56,074,972
2026-05-11	13.690	13.790	13.480	13.720	13.720	65,462,613
2026-05-08	13.450	13.710	13.230	13.700	13.640	59,479,539
2026-05-07	13.380	13.650	13.300	13.570	13.511	49,941,226
2026-05-06	13.030	13.380	13.030	13.300	13.242	55,890,471
2026-04-30	12.720	13.260	12.550	13.030	13.030	72,557,602
2026-04-29	12.220	12.540	12.160	12.470	12.470	39,543,811
2026-04-28	12.570	12.570	12.150	12.220	12.220	46,398,390
2026-04-27	12.760	12.890	12.600	12.600	12.600	40,033,088
2026-04-24	12.860	13.040	12.680	12.790	12.790	37,334,921
2026-04-23	13.330	13.400	12.820	12.970	12.970	58,156,062
2026-04-22	13.080	13.460	13.060	13.300	13.300	50,429,186
2026-04-21	13.300	13.310	13.010	13.160	13.160	38,243,563

← NewerPage 2 of 3 · 121 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.