Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.500 | 7.630 | 7.490 | 7.620 | 7.620 | 69,641,200 |
| 2025-07-18 | 7.610 | 7.660 | 7.450 | 7.500 | 7.500 | 66,718,300 |
| 2025-07-17 | 7.590 | 7.630 | 7.530 | 7.600 | 7.600 | 59,834,114 |
| 2025-07-16 | 7.660 | 7.720 | 7.550 | 7.580 | 7.580 | 53,360,376 |
| 2025-07-15 | 7.660 | 7.790 | 7.510 | 7.620 | 7.620 | 62,897,778 |
| 2025-07-14 | 7.710 | 7.760 | 7.580 | 7.700 | 7.700 | 55,904,397 |
| 2025-07-11 | 7.580 | 7.720 | 7.540 | 7.700 | 7.700 | 65,830,296 |
| 2025-07-10 | 7.690 | 7.700 | 7.540 | 7.580 | 7.580 | 62,016,600 |
| 2025-07-09 | 7.680 | 7.900 | 7.670 | 7.710 | 7.710 | 84,834,621 |
| 2025-07-08 | 7.690 | 7.740 | 7.620 | 7.700 | 7.700 | 61,501,706 |
| 2025-07-07 | 7.650 | 7.720 | 7.560 | 7.690 | 7.690 | 52,230,830 |
| 2025-07-04 | 7.600 | 7.700 | 7.520 | 7.650 | 7.650 | 70,596,017 |
| 2025-07-03 | 7.600 | 7.650 | 7.470 | 7.560 | 7.560 | 46,836,470 |
| 2025-07-02 | 7.620 | 7.700 | 7.510 | 7.590 | 7.590 | 61,187,634 |
| 2025-07-01 | 7.510 | 7.740 | 7.490 | 7.690 | 7.690 | 127,777,852 |
| 2025-06-30 | 7.350 | 7.490 | 7.320 | 7.440 | 7.440 | 80,154,746 |
| 2025-06-27 | 7.310 | 7.410 | 7.240 | 7.350 | 7.350 | 59,330,821 |
| 2025-06-26 | 7.350 | 7.400 | 7.240 | 7.300 | 7.300 | 53,019,686 |
| 2025-06-25 | 7.360 | 7.490 | 7.270 | 7.350 | 7.350 | 81,802,969 |
| 2025-06-24 | 7.310 | 7.450 | 7.270 | 7.380 | 7.380 | 61,732,481 |
| 2025-06-23 | 7.120 | 7.380 | 7.060 | 7.270 | 7.270 | 66,035,120 |
| 2025-06-20 | 7.430 | 7.490 | 7.160 | 7.180 | 7.180 | 105,298,831 |
| 2025-06-19 | 8.300 | 8.520 | 7.410 | 7.430 | 7.430 | 230,993,193 |
| 2025-06-18 | 7.980 | 7.990 | 7.790 | 7.910 | 7.910 | 89,522,606 |
| 2025-06-17 | 8.460 | 8.490 | 7.650 | 7.790 | 7.790 | 194,895,496 |
| 2025-06-16 | 8.030 | 8.480 | 8.000 | 8.460 | 8.460 | 157,952,000 |
| 2025-06-13 | 7.920 | 8.170 | 7.920 | 7.960 | 7.960 | 103,564,173 |
| 2025-06-12 | 7.940 | 8.090 | 7.810 | 7.960 | 7.960 | 104,476,705 |
| 2025-06-11 | 7.940 | 8.020 | 7.850 | 7.930 | 7.930 | 98,412,104 |
| 2025-06-10 | 7.760 | 8.270 | 7.610 | 8.030 | 8.030 | 236,230,462 |
| 2025-06-09 | 7.380 | 7.800 | 7.380 | 7.700 | 7.700 | 129,732,649 |
| 2025-06-06 | 7.500 | 7.570 | 7.380 | 7.410 | 7.410 | 63,857,365 |
| 2025-06-05 | 7.450 | 7.600 | 7.340 | 7.570 | 7.570 | 67,986,169 |
| 2025-06-04 | 7.440 | 7.620 | 7.420 | 7.460 | 7.460 | 65,215,699 |
| 2025-06-03 | 7.310 | 7.490 | 7.310 | 7.380 | 7.380 | 60,047,697 |
| 2025-05-30 | 7.700 | 7.730 | 7.380 | 7.400 | 7.400 | 116,796,585 |
| 2025-05-29 | 7.500 | 8.020 | 7.410 | 7.800 | 7.800 | 191,057,065 |
| 2025-05-28 | 7.260 | 7.660 | 7.220 | 7.500 | 7.500 | 141,266,148 |
| 2025-05-27 | 7.470 | 7.470 | 7.180 | 7.250 | 7.250 | 93,184,692 |
| 2025-05-26 | 7.280 | 7.550 | 7.250 | 7.500 | 7.500 | 127,388,122 |
| 2025-05-23 | 7.370 | 7.420 | 7.220 | 7.250 | 7.250 | 72,089,703 |
| 2025-05-22 | 7.290 | 7.420 | 7.180 | 7.190 | 7.190 | 55,458,897 |
| 2025-05-21 | 7.390 | 7.420 | 7.270 | 7.330 | 7.330 | 48,858,800 |
| 2025-05-20 | 7.430 | 7.570 | 7.370 | 7.400 | 7.400 | 54,070,529 |
| 2025-05-19 | 7.370 | 7.500 | 7.200 | 7.480 | 7.480 | 79,593,823 |
| 2025-05-16 | 7.160 | 7.580 | 7.160 | 7.370 | 7.370 | 105,124,875 |
| 2025-05-15 | 7.170 | 7.280 | 7.030 | 7.190 | 7.190 | 69,027,156 |
| 2025-05-14 | 7.270 | 7.410 | 7.130 | 7.170 | 7.170 | 62,479,168 |
| 2025-05-13 | 7.350 | 7.410 | 7.170 | 7.310 | 7.310 | 71,282,764 |
| 2025-05-12 | 7.210 | 7.270 | 7.150 | 7.230 | 7.230 | 44,997,617 |
| 2025-05-09 | 7.210 | 7.260 | 7.100 | 7.140 | 7.140 | 45,121,558 |
| 2025-05-08 | 7.100 | 7.390 | 7.080 | 7.250 | 7.250 | 83,684,291 |
| 2025-05-07 | 7.160 | 7.240 | 7.040 | 7.120 | 7.120 | 69,763,725 |
| 2025-05-06 | 6.800 | 7.160 | 6.760 | 7.100 | 7.100 | 97,172,944 |
| 2025-04-30 | 6.410 | 6.870 | 6.410 | 6.700 | 6.700 | 98,198,819 |
| 2025-04-29 | 6.330 | 6.440 | 6.260 | 6.400 | 6.400 | 38,023,231 |
| 2025-04-28 | 6.550 | 6.570 | 6.340 | 6.370 | 6.370 | 40,909,747 |
| 2025-04-25 | 6.450 | 6.540 | 6.420 | 6.430 | 6.430 | 36,654,584 |
| 2025-04-24 | 6.430 | 6.570 | 6.390 | 6.420 | 6.420 | 53,220,305 |
| 2025-04-23 | 6.410 | 6.510 | 6.350 | 6.440 | 6.440 | 53,310,838 |
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.