Tongling Jingd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.880	15.050	13.800	14.860	14.860	150,411,079
2026-01-14	14.550	14.840	13.660	14.030	14.030	230,277,106
2026-01-13	14.780	15.270	14.110	14.620	14.620	175,975,853
2026-01-12	15.060	15.150	14.320	14.760	14.760	195,455,504
2026-01-09	13.870	14.970	13.870	14.730	14.730	185,353,166
2026-01-08	13.900	14.320	13.640	13.880	13.880	173,047,285
2026-01-07	13.150	14.090	13.130	13.790	13.790	164,549,093
2026-01-06	13.070	13.430	12.980	13.260	13.260	131,564,143
2026-01-05	12.500	13.550	12.410	13.180	13.180	173,174,436
2025-12-31	11.990	12.700	11.910	12.430	12.430	133,095,051
2025-12-30	12.150	12.340	11.940	11.990	11.990	92,134,632
2025-12-29	12.250	12.490	12.060	12.140	12.140	118,216,790
2025-12-26	11.990	12.420	11.830	12.380	12.380	205,668,459
2025-12-25	11.200	12.210	11.120	12.210	12.210	206,861,644
2025-12-24	10.730	11.170	10.580	11.100	11.100	80,388,056
2025-12-23	10.830	10.900	10.680	10.780	10.780	57,308,471
2025-12-22	10.780	11.020	10.750	10.890	10.890	82,713,751
2025-12-19	10.700	10.980	10.530	10.830	10.830	113,055,352
2025-12-18	10.700	10.820	10.430	10.440	10.440	88,927,599
2025-12-17	10.400	10.890	10.390	10.810	10.810	122,105,628
2025-12-16	11.780	11.810	10.530	10.530	10.530	181,723,887
2025-12-15	11.620	11.880	11.550	11.700	11.700	130,805,059
2025-12-12	11.010	11.800	10.900	11.700	11.700	191,120,427
2025-12-11	10.400	11.390	10.350	10.980	10.980	227,666,755
2025-12-10	10.330	10.400	10.140	10.350	10.350	50,603,577
2025-12-09	10.200	10.470	10.180	10.310	10.310	52,736,957
2025-12-08	10.210	10.450	10.200	10.260	10.260	59,304,917
2025-12-05	10.000	10.350	9.920	10.240	10.240	56,359,165
2025-12-04	10.050	10.090	9.700	10.000	10.000	59,842,205
2025-12-03	10.200	10.200	10.010	10.040	10.040	40,533,634
2025-12-02	10.180	10.250	10.050	10.150	10.150	43,872,159
2025-12-01	10.450	10.450	10.120	10.280	10.280	63,381,784
2025-11-28	10.300	10.470	10.170	10.450	10.450	50,533,595
2025-11-27	10.480	10.590	10.280	10.330	10.330	70,223,384
2025-11-26	10.160	10.830	9.980	10.530	10.530	122,481,023
2025-11-25	10.030	10.490	10.000	10.130	10.130	94,063,336
2025-11-24	9.900	10.040	9.820	9.880	9.880	68,729,529
2025-11-21	10.160	10.300	9.840	9.840	9.840	131,895,193
2025-11-20	11.130	11.150	10.500	10.540	10.540	106,509,117
2025-11-19	11.230	11.400	10.910	11.040	11.040	119,515,788
2025-11-18	11.360	11.830	11.160	11.220	11.220	245,558,553
2025-11-17	10.700	11.150	10.660	11.150	11.150	139,169,605
2025-11-14	10.200	10.400	9.950	10.140	10.140	50,713,077
2025-11-13	10.220	10.450	10.180	10.290	10.290	56,325,521
2025-11-12	10.680	10.680	10.090	10.200	10.200	98,598,512
2025-11-11	10.850	11.090	10.670	10.740	10.740	60,514,407
2025-11-10	11.050	11.050	10.560	10.750	10.750	97,480,720
2025-11-07	11.010	11.360	10.900	11.100	11.100	82,080,978
2025-11-06	10.860	11.210	10.730	11.160	11.160	111,306,568
2025-11-05	10.160	10.990	10.160	10.800	10.800	111,839,209
2025-11-04	10.700	10.800	10.230	10.300	10.300	101,432,477
2025-11-03	10.860	10.960	10.550	10.730	10.730	90,378,331
2025-10-31	11.100	11.220	10.790	10.860	10.860	97,836,843
2025-10-30	11.050	11.280	10.910	11.060	11.060	116,459,665
2025-10-29	10.620	11.240	10.600	11.150	11.150	131,888,922
2025-10-28	10.400	11.100	10.290	10.760	10.760	158,623,017
2025-10-27	10.270	10.510	10.220	10.390	10.390	105,690,473
2025-10-24	10.080	10.180	9.980	10.180	10.180	69,561,891
2025-10-23	10.050	10.070	9.730	10.060	10.060	66,422,675
2025-10-22	10.020	10.220	9.830	10.130	10.130	75,101,639

← NewerPage 4 of 21 · 1,215 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.