Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.930 | 10.230 | 9.870 | 10.110 | 10.110 | 97,677,094 |
| 2025-10-20 | 9.760 | 10.120 | 9.650 | 9.800 | 9.800 | 107,926,293 |
| 2025-10-17 | 10.050 | 10.310 | 9.500 | 9.530 | 9.530 | 203,381,078 |
| 2025-10-16 | 10.800 | 10.820 | 10.490 | 10.550 | 10.550 | 86,613,415 |
| 2025-10-15 | 10.700 | 10.800 | 10.450 | 10.790 | 10.790 | 117,001,121 |
| 2025-10-14 | 11.200 | 11.630 | 10.580 | 10.670 | 10.670 | 200,682,844 |
| 2025-10-13 | 10.540 | 11.240 | 10.540 | 11.110 | 11.110 | 157,153,843 |
| 2025-10-10 | 11.100 | 11.340 | 10.780 | 10.910 | 10.910 | 143,388,248 |
| 2025-10-09 | 10.700 | 11.400 | 10.650 | 11.240 | 11.240 | 218,433,930 |
| 2025-09-30 | 10.580 | 10.870 | 10.350 | 10.400 | 10.400 | 186,403,070 |
| 2025-09-29 | 10.120 | 10.640 | 10.030 | 10.480 | 10.480 | 175,358,338 |
| 2025-09-26 | 10.190 | 10.580 | 9.980 | 10.000 | 10.000 | 168,546,001 |
| 2025-09-25 | 10.400 | 10.580 | 10.200 | 10.380 | 10.380 | 209,636,658 |
| 2025-09-24 | 9.390 | 10.350 | 9.180 | 10.130 | 10.130 | 238,987,791 |
| 2025-09-23 | 9.000 | 9.510 | 8.730 | 9.470 | 9.470 | 207,085,982 |
| 2025-09-22 | 8.700 | 8.990 | 8.660 | 8.990 | 8.990 | 116,875,134 |
| 2025-09-19 | 8.660 | 8.850 | 8.570 | 8.630 | 8.630 | 72,548,186 |
| 2025-09-18 | 8.620 | 8.890 | 8.480 | 8.620 | 8.620 | 111,087,425 |
| 2025-09-17 | 8.460 | 8.650 | 8.420 | 8.620 | 8.620 | 68,173,435 |
| 2025-09-16 | 8.520 | 8.520 | 8.250 | 8.460 | 8.460 | 68,223,737 |
| 2025-09-15 | 8.580 | 8.730 | 8.430 | 8.530 | 8.530 | 71,540,088 |
| 2025-09-12 | 8.420 | 8.700 | 8.290 | 8.580 | 8.580 | 99,741,351 |
| 2025-09-11 | 8.060 | 8.480 | 7.940 | 8.400 | 8.400 | 96,558,864 |
| 2025-09-10 | 8.200 | 8.250 | 8.030 | 8.060 | 8.060 | 67,936,843 |
| 2025-09-09 | 8.330 | 8.450 | 8.130 | 8.200 | 8.200 | 131,707,489 |
| 2025-09-08 | 8.660 | 8.770 | 8.490 | 8.670 | 8.670 | 92,301,353 |
| 2025-09-05 | 8.330 | 8.540 | 8.250 | 8.520 | 8.520 | 75,564,721 |
| 2025-09-04 | 8.520 | 8.860 | 8.120 | 8.300 | 8.300 | 118,278,466 |
| 2025-09-03 | 8.450 | 8.690 | 8.330 | 8.460 | 8.460 | 109,910,092 |
| 2025-09-02 | 8.930 | 8.990 | 8.370 | 8.420 | 8.420 | 143,739,706 |
| 2025-09-01 | 9.260 | 9.270 | 8.840 | 8.910 | 8.910 | 157,858,904 |
| 2025-08-29 | 9.050 | 9.400 | 8.950 | 9.260 | 9.260 | 166,295,800 |
| 2025-08-28 | 8.790 | 8.950 | 8.550 | 8.950 | 8.950 | 115,122,510 |
| 2025-08-27 | 8.800 | 9.150 | 8.750 | 8.760 | 8.760 | 142,510,452 |
| 2025-08-26 | 8.560 | 8.950 | 8.540 | 8.870 | 8.870 | 113,927,112 |
| 2025-08-25 | 8.600 | 8.710 | 8.540 | 8.610 | 8.610 | 79,664,700 |
| 2025-08-22 | 8.620 | 8.700 | 8.480 | 8.600 | 8.600 | 79,449,660 |
| 2025-08-21 | 8.760 | 8.990 | 8.560 | 8.650 | 8.650 | 91,971,706 |
| 2025-08-20 | 8.660 | 8.820 | 8.530 | 8.730 | 8.730 | 111,869,573 |
| 2025-08-19 | 8.400 | 8.730 | 8.340 | 8.700 | 8.700 | 129,714,420 |
| 2025-08-18 | 8.180 | 8.480 | 8.150 | 8.410 | 8.410 | 119,210,711 |
| 2025-08-15 | 8.020 | 8.120 | 7.970 | 8.120 | 8.120 | 62,188,378 |
| 2025-08-14 | 8.180 | 8.180 | 7.950 | 8.020 | 8.020 | 86,366,639 |
| 2025-08-13 | 8.120 | 8.190 | 8.040 | 8.160 | 8.160 | 104,192,838 |
| 2025-08-12 | 7.840 | 8.120 | 7.830 | 8.120 | 8.120 | 148,057,816 |
| 2025-08-11 | 7.750 | 7.900 | 7.750 | 7.840 | 7.840 | 76,233,090 |
| 2025-08-08 | 7.660 | 7.850 | 7.660 | 7.750 | 7.750 | 60,392,688 |
| 2025-08-07 | 7.820 | 7.820 | 7.660 | 7.690 | 7.690 | 61,782,459 |
| 2025-08-06 | 7.740 | 7.840 | 7.700 | 7.810 | 7.810 | 63,856,329 |
| 2025-08-05 | 7.730 | 7.800 | 7.680 | 7.760 | 7.760 | 50,177,254 |
| 2025-08-04 | 7.700 | 7.730 | 7.600 | 7.720 | 7.720 | 42,711,892 |
| 2025-08-01 | 7.620 | 7.770 | 7.520 | 7.730 | 7.730 | 57,561,421 |
| 2025-07-31 | 7.700 | 7.770 | 7.570 | 7.620 | 7.620 | 59,099,128 |
| 2025-07-30 | 7.920 | 7.920 | 7.690 | 7.720 | 7.720 | 78,806,883 |
| 2025-07-29 | 7.910 | 7.930 | 7.780 | 7.920 | 7.920 | 69,008,279 |
| 2025-07-28 | 7.760 | 8.100 | 7.730 | 7.930 | 7.930 | 127,803,661 |
| 2025-07-25 | 7.800 | 7.810 | 7.660 | 7.710 | 7.710 | 58,852,048 |
| 2025-07-24 | 7.670 | 7.820 | 7.660 | 7.790 | 7.790 | 72,263,395 |
| 2025-07-23 | 7.980 | 8.040 | 7.680 | 7.710 | 7.710 | 111,782,189 |
| 2025-07-22 | 7.620 | 7.840 | 7.590 | 7.770 | 7.770 | 133,290,161 |
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.