Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.140	13.350	13.020	13.310	13.310	59,798,432
2026-04-17	12.480	13.550	12.400	13.250	13.250	108,390,682
2026-04-16	12.350	12.520	12.210	12.460	12.460	37,667,899
2026-04-15	12.560	12.850	12.260	12.340	12.340	73,094,961
2026-04-14	12.450	12.610	12.340	12.410	12.410	44,761,921
2026-04-13	12.400	12.490	12.300	12.330	12.330	38,215,400
2026-04-10	12.550	12.730	12.460	12.510	12.510	47,295,806
2026-04-09	12.400	12.540	12.250	12.400	12.400	41,437,382
2026-04-08	12.200	12.590	12.200	12.580	12.580	73,389,733
2026-04-07	11.850	12.140	11.720	11.880	11.880	39,931,226
2026-04-03	11.950	12.080	11.800	11.880	11.880	31,522,078
2026-04-02	12.330	12.420	11.800	11.880	11.880	49,350,528
2026-04-01	12.200	12.430	12.040	12.330	12.330	62,260,466
2026-03-31	12.050	12.250	11.820	11.840	11.840	40,467,713
2026-03-30	11.900	12.100	11.710	12.080	12.080	40,975,616
2026-03-27	11.510	12.270	11.470	12.120	12.120	52,516,629
2026-03-26	12.060	12.160	11.710	11.740	11.740	44,225,223
2026-03-25	11.880	12.190	11.800	11.970	11.970	56,854,344
2026-03-24	11.930	11.990	11.350	11.770	11.770	75,608,867
2026-03-23	12.270	12.430	11.430	11.600	11.600	100,053,894
2026-03-20	13.490	13.590	12.620	12.640	12.640	81,232,669
2026-03-19	13.830	13.870	13.310	13.380	13.380	56,961,185
2026-03-18	13.900	14.090	13.690	14.080	14.080	38,241,211
2026-03-17	14.570	14.630	13.770	13.800	13.800	51,780,981
2026-03-16	14.710	14.780	14.210	14.380	14.380	57,661,266
2026-03-13	14.730	15.200	14.590	14.820	14.820	53,830,583
2026-03-12	14.940	15.090	14.580	14.870	14.870	54,439,887
2026-03-11	15.290	15.300	14.850	15.060	15.060	51,254,146
2026-03-10	15.110	15.390	14.940	15.180	15.180	58,108,699
2026-03-09	14.460	14.920	14.070	14.890	14.890	71,649,729
2026-03-06	14.650	15.150	14.500	14.800	14.800	65,489,894
2026-03-05	14.450	14.850	14.410	14.620	14.620	66,070,883
2026-03-04	13.660	14.470	13.570	14.130	14.130	67,440,698
2026-03-03	14.990	15.060	13.910	13.960	13.960	99,658,553
2026-03-02	15.000	15.280	14.850	14.970	14.970	78,482,546
2026-02-27	15.150	15.580	15.080	15.420	15.420	61,127,568
2026-02-26	14.940	15.450	14.860	15.270	15.270	84,752,059
2026-02-25	14.250	14.930	14.160	14.930	14.930	90,896,664
2026-02-24	14.150	14.450	14.060	14.190	14.190	52,674,756
2026-02-13	13.990	14.260	13.790	14.000	14.000	48,176,634
2026-02-12	13.900	14.260	13.870	14.100	14.100	46,254,537
2026-02-11	14.200	14.350	13.870	13.910	13.910	52,991,760
2026-02-10	14.000	14.480	13.960	14.270	14.270	69,988,911
2026-02-09	14.000	14.360	13.840	14.080	14.080	68,741,908
2026-02-06	13.520	13.970	13.490	13.650	13.650	50,733,728
2026-02-05	13.730	13.890	13.480	13.670	13.670	51,257,438
2026-02-04	13.980	14.260	13.720	13.900	13.900	59,004,098
2026-02-03	13.800	14.090	13.710	14.060	14.060	71,173,300
2026-02-02	13.840	14.060	13.570	13.600	13.600	63,275,341
2026-01-30	13.940	14.100	13.430	13.840	13.840	79,447,557
2026-01-29	14.500	14.660	13.970	13.980	13.980	86,178,224
2026-01-28	14.460	14.670	14.290	14.490	14.490	67,478,056
2026-01-27	14.400	14.550	13.970	14.450	14.450	108,146,464
2026-01-26	15.290	15.300	14.400	14.490	14.490	164,220,959
2026-01-23	15.580	15.650	15.190	15.490	15.490	93,916,248
2026-01-22	15.470	15.850	15.330	15.650	15.650	82,414,472
2026-01-21	15.320	16.020	15.280	15.350	15.350	96,722,503
2026-01-20	16.000	16.230	15.190	15.520	15.520	133,937,803
2026-01-19	15.250	16.410	15.050	16.090	16.090	145,796,162
2026-01-16	15.120	15.500	14.850	15.400	15.400	149,394,399

← NewerPage 3 of 5 · 242 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.