Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.320 | 6.370 | 6.230 | 6.340 | 6.340 | 44,535,625 |
| 2025-04-21 | 6.180 | 6.370 | 6.120 | 6.350 | 6.350 | 44,415,847 |
| 2025-04-18 | 6.160 | 6.200 | 6.100 | 6.190 | 6.190 | 32,510,900 |
| 2025-04-17 | 6.170 | 6.250 | 6.110 | 6.130 | 6.130 | 39,369,000 |
| 2025-04-16 | 6.340 | 6.360 | 6.100 | 6.210 | 6.210 | 51,271,320 |
| 2025-04-15 | 6.380 | 6.510 | 6.360 | 6.380 | 6.380 | 45,680,700 |
| 2025-04-14 | 6.380 | 6.570 | 6.350 | 6.410 | 6.410 | 77,163,800 |
| 2025-04-11 | 6.070 | 6.260 | 6.040 | 6.180 | 6.180 | 59,019,100 |
| 2025-04-10 | 6.180 | 6.340 | 6.100 | 6.150 | 6.150 | 96,609,282 |
| 2025-04-09 | 5.710 | 6.030 | 5.360 | 5.940 | 5.940 | 117,543,038 |
| 2025-04-08 | 6.350 | 6.640 | 5.890 | 5.940 | 5.940 | 153,018,679 |
| 2025-04-07 | 6.770 | 6.850 | 6.540 | 6.540 | 6.540 | 75,777,084 |
| 2025-04-03 | 7.280 | 7.420 | 7.170 | 7.270 | 7.270 | 68,563,182 |
| 2025-04-02 | 7.390 | 7.530 | 7.320 | 7.390 | 7.390 | 70,295,982 |
| 2025-04-01 | 7.230 | 7.640 | 7.180 | 7.420 | 7.420 | 117,724,260 |
| 2025-03-31 | 7.200 | 7.300 | 7.060 | 7.200 | 7.200 | 72,583,436 |
| 2025-03-28 | 7.230 | 7.450 | 7.200 | 7.230 | 7.230 | 90,716,460 |
| 2025-03-27 | 7.450 | 7.450 | 7.160 | 7.260 | 7.260 | 112,174,440 |
| 2025-03-26 | 7.650 | 7.870 | 7.310 | 7.410 | 7.410 | 231,757,442 |
| 2025-03-25 | 8.060 | 8.800 | 7.690 | 7.710 | 7.710 | 337,166,175 |
| 2025-03-24 | 7.990 | 8.270 | 7.670 | 8.270 | 8.270 | 160,599,556 |
| 2025-03-21 | 7.790 | 8.180 | 7.760 | 7.920 | 7.920 | 159,655,174 |
| 2025-03-20 | 7.680 | 8.020 | 7.610 | 7.880 | 7.880 | 119,973,427 |
| 2025-03-19 | 7.800 | 7.820 | 7.650 | 7.690 | 7.690 | 93,321,000 |
| 2025-03-18 | 7.550 | 7.840 | 7.540 | 7.840 | 7.840 | 164,194,046 |
| 2025-03-17 | 7.490 | 7.650 | 7.360 | 7.530 | 7.530 | 107,736,874 |
| 2025-03-14 | 7.380 | 7.480 | 7.210 | 7.430 | 7.430 | 86,776,629 |
| 2025-03-13 | 7.580 | 7.580 | 7.310 | 7.410 | 7.410 | 90,103,248 |
| 2025-03-12 | 7.600 | 7.780 | 7.500 | 7.540 | 7.540 | 184,662,306 |
| 2025-03-11 | 7.120 | 7.600 | 7.050 | 7.590 | 7.590 | 208,567,209 |
| 2025-03-10 | 7.030 | 7.260 | 7.020 | 7.200 | 7.200 | 106,989,131 |
| 2025-03-07 | 6.900 | 7.190 | 6.810 | 7.030 | 7.030 | 112,898,601 |
| 2025-03-06 | 6.860 | 6.970 | 6.830 | 6.900 | 6.900 | 68,228,714 |
| 2025-03-05 | 6.820 | 6.860 | 6.720 | 6.820 | 6.820 | 37,026,732 |
| 2025-03-04 | 6.750 | 6.880 | 6.690 | 6.770 | 6.770 | 43,632,271 |
| 2025-03-03 | 6.680 | 6.980 | 6.590 | 6.850 | 6.850 | 86,188,603 |
| 2025-02-28 | 7.010 | 7.020 | 6.620 | 6.670 | 6.670 | 102,492,775 |
| 2025-02-27 | 7.170 | 7.330 | 6.990 | 7.070 | 7.070 | 105,442,264 |
| 2025-02-26 | 7.100 | 7.160 | 6.980 | 7.160 | 7.160 | 112,158,851 |
| 2025-02-25 | 7.080 | 7.220 | 7.010 | 7.080 | 7.080 | 81,408,419 |
| 2025-02-24 | 7.290 | 7.290 | 7.040 | 7.190 | 7.190 | 115,803,393 |
| 2025-02-21 | 7.080 | 7.250 | 7.010 | 7.240 | 7.240 | 119,733,081 |
| 2025-02-20 | 7.140 | 7.160 | 6.950 | 7.080 | 7.080 | 96,949,520 |
| 2025-02-19 | 6.800 | 7.170 | 6.770 | 7.100 | 7.100 | 120,218,070 |
| 2025-02-18 | 7.040 | 7.050 | 6.720 | 6.770 | 6.770 | 87,046,355 |
| 2025-02-17 | 6.910 | 7.130 | 6.910 | 7.020 | 7.020 | 95,319,832 |
| 2025-02-14 | 7.010 | 7.120 | 6.890 | 6.960 | 6.960 | 86,208,802 |
| 2025-02-13 | 7.250 | 7.270 | 7.030 | 7.050 | 7.050 | 117,408,900 |
| 2025-02-12 | 7.090 | 7.350 | 7.040 | 7.320 | 7.320 | 145,771,474 |
| 2025-02-11 | 7.110 | 7.170 | 7.020 | 7.150 | 7.150 | 124,452,738 |
| 2025-02-10 | 7.110 | 7.140 | 7.010 | 7.100 | 7.100 | 102,412,411 |
| 2025-02-07 | 6.870 | 7.280 | 6.860 | 7.110 | 7.110 | 156,922,623 |
| 2025-02-06 | 6.850 | 6.900 | 6.610 | 6.900 | 6.900 | 156,043,311 |
| 2025-02-05 | 6.710 | 6.940 | 6.500 | 6.830 | 6.830 | 121,545,328 |
| 2025-01-27 | 7.370 | 7.370 | 6.850 | 6.890 | 6.890 | 159,392,649 |
| 2025-01-24 | 7.250 | 7.670 | 7.230 | 7.580 | 7.580 | 171,438,769 |
| 2025-01-23 | 7.580 | 7.690 | 7.250 | 7.330 | 7.330 | 170,101,926 |
| 2025-01-22 | 7.200 | 7.440 | 7.140 | 7.380 | 7.380 | 166,527,642 |
| 2025-01-21 | 7.200 | 7.320 | 7.050 | 7.260 | 7.260 | 202,936,754 |
| 2025-01-20 | 6.840 | 7.350 | 6.840 | 7.190 | 7.190 | 257,340,856 |
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.