Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.390	6.750	6.370	6.630	6.402	28,582,315
2022-01-28	6.490	6.510	6.110	6.280	6.064	36,411,106
2022-01-27	6.650	6.710	6.370	6.420	6.199	34,164,311
2022-01-26	6.650	6.770	6.510	6.680	6.450	24,603,584
2022-01-25	6.990	7.060	6.610	6.630	6.402	32,798,449
2022-01-24	6.880	7.100	6.800	7.060	6.817	21,050,791
2022-01-21	6.900	7.110	6.610	6.890	6.653	33,986,909
2022-01-20	7.330	7.350	7.000	7.020	6.779	41,736,006
2022-01-19	7.480	7.510	7.230	7.320	7.068	32,179,503
2022-01-18	7.820	7.860	7.450	7.500	7.242	53,439,854
2022-01-17	7.680	8.030	7.560	7.910	7.638	58,856,644
2022-01-14	7.710	7.890	7.530	7.740	7.474	69,123,108
2022-01-13	7.190	7.930	7.120	7.730	7.464	116,099,306
2022-01-12	7.110	7.210	7.030	7.210	6.962	28,536,275
2022-01-11	6.950	7.110	6.920	7.030	6.788	32,525,671
2022-01-10	6.940	7.040	6.790	6.950	6.711	25,308,435
2022-01-07	7.100	7.150	6.800	6.880	6.644	54,749,554
2022-01-06	7.090	7.230	7.020	7.080	6.837	41,055,099
2022-01-05	7.470	7.470	7.060	7.090	6.846	43,307,268
2022-01-04	7.510	7.560	7.390	7.450	7.194	28,989,304
2021-12-31	7.500	7.600	7.370	7.440	7.184	29,216,138
2021-12-30	7.280	7.640	7.260	7.490	7.233	43,085,690
2021-12-29	7.370	7.400	7.160	7.320	7.068	33,890,703
2021-12-28	7.340	7.480	7.270	7.340	7.088	32,063,721
2021-12-27	7.580	7.580	7.310	7.340	7.088	44,824,983
2021-12-24	7.690	7.940	7.580	7.600	7.339	62,204,695
2021-12-23	7.600	7.670	7.450	7.640	7.377	38,056,776
2021-12-22	7.490	7.560	7.380	7.520	7.262	31,202,560
2021-12-21	7.320	7.550	7.250	7.440	7.184	34,091,548
2021-12-20	7.620	7.620	7.280	7.330	7.078	69,470,984
2021-12-17	7.900	7.980	7.750	7.770	7.503	44,383,588
2021-12-16	8.020	8.030	7.690	7.970	7.696	73,033,909
2021-12-15	7.970	8.080	7.830	8.050	7.773	33,431,410
2021-12-14	8.130	8.310	7.900	7.960	7.686	61,908,697
2021-12-13	8.030	8.380	7.930	8.150	7.870	51,613,535
2021-12-10	8.270	8.270	7.960	8.070	7.793	64,176,971
2021-12-09	8.400	8.410	8.170	8.280	7.995	41,072,337
2021-12-08	8.490	8.540	8.280	8.400	8.111	53,213,921
2021-12-07	8.860	9.000	8.280	8.480	8.189	64,276,078
2021-12-06	9.370	9.380	8.800	8.850	8.546	59,827,887
2021-12-03	9.350	9.450	9.130	9.400	9.077	33,556,339
2021-12-02	9.520	9.600	9.260	9.340	9.019	36,861,205
2021-12-01	9.510	9.740	9.330	9.520	9.193	45,860,216
2021-11-30	9.480	9.820	9.190	9.510	9.183	70,319,172
2021-11-29	8.790	9.520	8.600	9.410	9.087	76,006,752
2021-11-26	8.610	9.030	8.550	8.910	8.604	47,046,261
2021-11-25	8.620	8.830	8.460	8.670	8.372	41,880,816
2021-11-24	9.110	9.180	8.430	8.660	8.362	101,184,098
2021-11-23	9.250	9.570	8.980	9.190	8.874	61,918,974
2021-11-22	8.990	9.300	8.890	9.140	8.826	46,971,070
2021-11-19	8.970	9.280	8.800	9.110	8.797	44,863,486
2021-11-18	8.730	9.100	8.710	8.900	8.594	42,361,637
2021-11-17	8.970	9.160	8.750	8.880	8.575	59,566,588
2021-11-16	9.110	9.270	8.900	8.940	8.633	72,266,330
2021-11-15	9.400	9.610	8.940	9.250	8.932	83,452,931
2021-11-12	9.340	9.530	9.100	9.490	9.164	48,820,759
2021-11-11	9.000	9.490	8.910	9.350	9.029	74,713,326
2021-11-10	8.920	9.280	8.750	9.080	8.768	70,607,918
2021-11-09	8.550	9.160	8.410	8.950	8.642	74,244,375
2021-11-08	8.440	8.770	8.400	8.670	8.372	58,443,414

← NewerPage 20 of 21 · 1,212 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.