Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.700 | 8.710 | 8.270 | 8.370 | 8.082 | 64,451,428 |
| 2021-11-04 | 8.310 | 8.790 | 8.200 | 8.660 | 8.362 | 72,887,406 |
| 2021-11-03 | 8.430 | 8.640 | 8.100 | 8.240 | 7.957 | 69,359,571 |
| 2021-11-02 | 8.320 | 8.780 | 8.300 | 8.400 | 8.111 | 108,582,987 |
| 2021-11-01 | 7.740 | 8.500 | 7.740 | 8.330 | 8.044 | 178,010,016 |
| 2021-10-29 | 7.320 | 7.890 | 7.310 | 7.740 | 7.474 | 155,856,935 |
| 2021-10-28 | 7.480 | 7.630 | 7.080 | 7.170 | 6.924 | 77,415,702 |
| 2021-10-27 | 7.250 | 7.800 | 7.220 | 7.420 | 7.165 | 113,725,366 |
| 2021-10-26 | 7.200 | 7.650 | 7.060 | 7.220 | 6.972 | 102,499,102 |
| 2021-10-25 | 7.020 | 7.090 | 6.850 | 6.990 | 6.750 | 44,943,409 |
| 2021-10-22 | 7.290 | 7.290 | 6.940 | 7.000 | 6.759 | 56,263,699 |
| 2021-10-21 | 7.450 | 7.470 | 7.120 | 7.230 | 6.982 | 66,261,652 |
| 2021-10-20 | 7.690 | 7.850 | 7.300 | 7.390 | 7.136 | 71,035,668 |
| 2021-10-19 | 7.840 | 8.050 | 7.580 | 7.700 | 7.435 | 111,077,120 |
| 2021-10-18 | 7.150 | 7.840 | 7.100 | 7.770 | 7.503 | 90,966,710 |
| 2021-10-15 | 6.720 | 7.190 | 6.650 | 7.170 | 6.924 | 95,283,352 |
| 2021-10-14 | 6.600 | 6.870 | 6.480 | 6.750 | 6.518 | 57,242,952 |
← NewerPage 21 of 21 · 1,217 trading days
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.