Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.660 | 6.740 | 6.530 | 6.680 | 6.680 | 84,155,000 |
| 2025-01-16 | 6.710 | 6.860 | 6.650 | 6.730 | 6.730 | 93,871,900 |
| 2025-01-15 | 6.780 | 6.840 | 6.560 | 6.660 | 6.660 | 91,214,261 |
| 2025-01-14 | 6.490 | 6.790 | 6.380 | 6.780 | 6.780 | 114,982,418 |
| 2025-01-13 | 6.380 | 6.470 | 6.230 | 6.440 | 6.440 | 89,272,036 |
| 2025-01-10 | 6.780 | 6.850 | 6.530 | 6.540 | 6.540 | 117,216,009 |
| 2025-01-09 | 6.840 | 7.020 | 6.790 | 6.860 | 6.860 | 142,613,911 |
| 2025-01-08 | 6.820 | 6.950 | 6.560 | 6.890 | 6.890 | 163,261,736 |
| 2025-01-07 | 6.810 | 7.100 | 6.630 | 7.040 | 7.040 | 184,106,896 |
| 2025-01-06 | 6.880 | 7.020 | 6.630 | 6.760 | 6.760 | 143,464,885 |
| 2025-01-03 | 7.200 | 7.210 | 6.690 | 6.710 | 6.710 | 154,237,664 |
| 2025-01-02 | 7.280 | 7.360 | 7.070 | 7.150 | 7.150 | 161,376,525 |
| 2024-12-31 | 7.900 | 7.990 | 7.290 | 7.290 | 7.290 | 270,568,240 |
| 2024-12-30 | 8.050 | 8.740 | 8.010 | 8.100 | 8.100 | 310,843,106 |
| 2024-12-27 | 7.930 | 8.280 | 7.770 | 8.020 | 8.020 | 204,403,665 |
| 2024-12-26 | 7.550 | 8.340 | 7.550 | 7.940 | 7.940 | 291,265,938 |
| 2024-12-25 | 7.900 | 7.960 | 7.400 | 7.590 | 7.590 | 215,235,211 |
| 2024-12-24 | 7.840 | 8.070 | 7.540 | 8.050 | 8.050 | 274,107,899 |
| 2024-12-23 | 8.060 | 8.450 | 7.750 | 7.840 | 7.840 | 336,536,051 |
| 2024-12-20 | 7.090 | 7.900 | 7.090 | 7.900 | 7.900 | 228,043,151 |
| 2024-12-19 | 6.920 | 7.300 | 6.920 | 7.180 | 7.180 | 216,389,374 |
| 2024-12-18 | 6.600 | 7.150 | 6.530 | 7.020 | 7.020 | 233,509,638 |
| 2024-12-17 | 6.640 | 6.850 | 6.560 | 6.740 | 6.740 | 188,416,410 |
| 2024-12-16 | 6.400 | 6.970 | 6.350 | 6.700 | 6.700 | 221,489,465 |
| 2024-12-13 | 6.600 | 6.780 | 6.350 | 6.360 | 6.360 | 130,148,076 |
| 2024-12-12 | 6.710 | 6.750 | 6.590 | 6.670 | 6.670 | 95,513,232 |
| 2024-12-11 | 6.620 | 6.790 | 6.580 | 6.710 | 6.710 | 111,278,755 |
| 2024-12-10 | 6.930 | 7.050 | 6.660 | 6.680 | 6.680 | 176,269,900 |
| 2024-12-09 | 6.450 | 7.100 | 6.420 | 6.760 | 6.760 | 217,942,735 |
| 2024-12-06 | 6.500 | 6.680 | 6.320 | 6.540 | 6.540 | 166,619,028 |
| 2024-12-05 | 6.230 | 6.630 | 6.200 | 6.500 | 6.500 | 192,402,646 |
| 2024-12-04 | 6.390 | 6.670 | 6.210 | 6.250 | 6.250 | 182,984,364 |
| 2024-12-03 | 6.520 | 6.600 | 6.320 | 6.420 | 6.420 | 245,898,031 |
| 2024-12-02 | 6.180 | 6.930 | 6.140 | 6.720 | 6.720 | 430,216,601 |
| 2024-11-29 | 6.080 | 6.570 | 6.040 | 6.300 | 6.300 | 395,757,137 |
| 2024-11-28 | 5.720 | 6.080 | 5.650 | 6.080 | 6.080 | 273,278,476 |
| 2024-11-27 | 5.500 | 5.550 | 5.230 | 5.530 | 5.530 | 108,122,810 |
| 2024-11-26 | 5.400 | 5.690 | 5.350 | 5.560 | 5.560 | 138,077,026 |
| 2024-11-25 | 5.420 | 5.630 | 5.260 | 5.430 | 5.430 | 127,898,527 |
| 2024-11-22 | 5.900 | 6.000 | 5.500 | 5.500 | 5.500 | 225,867,702 |
| 2024-11-21 | 5.610 | 5.850 | 5.450 | 5.700 | 5.700 | 163,997,120 |
| 2024-11-20 | 5.540 | 5.580 | 5.350 | 5.550 | 5.550 | 98,868,700 |
| 2024-11-19 | 5.140 | 5.560 | 5.130 | 5.560 | 5.560 | 123,715,312 |
| 2024-11-18 | 5.300 | 5.320 | 5.100 | 5.140 | 5.140 | 61,469,070 |
| 2024-11-15 | 5.380 | 5.490 | 5.220 | 5.250 | 5.250 | 69,209,240 |
| 2024-11-14 | 5.650 | 5.740 | 5.390 | 5.400 | 5.400 | 94,445,627 |
| 2024-11-13 | 5.600 | 5.710 | 5.570 | 5.700 | 5.700 | 79,385,079 |
| 2024-11-12 | 5.870 | 5.870 | 5.560 | 5.640 | 5.640 | 108,972,591 |
| 2024-11-11 | 5.490 | 5.780 | 5.440 | 5.780 | 5.780 | 138,969,736 |
| 2024-11-08 | 5.660 | 5.770 | 5.470 | 5.490 | 5.490 | 115,303,300 |
| 2024-11-07 | 5.500 | 5.640 | 5.470 | 5.610 | 5.610 | 77,536,087 |
| 2024-11-06 | 5.650 | 5.680 | 5.460 | 5.510 | 5.510 | 100,786,584 |
| 2024-11-05 | 5.420 | 5.720 | 5.340 | 5.650 | 5.650 | 103,864,311 |
| 2024-11-04 | 5.290 | 5.460 | 5.270 | 5.390 | 5.390 | 73,643,299 |
| 2024-11-01 | 5.600 | 5.700 | 5.280 | 5.310 | 5.310 | 138,860,050 |
| 2024-10-31 | 5.840 | 5.880 | 5.640 | 5.700 | 5.700 | 155,920,753 |
| 2024-10-30 | 5.850 | 6.000 | 5.790 | 5.870 | 5.870 | 98,406,905 |
| 2024-10-29 | 6.050 | 6.090 | 5.860 | 5.950 | 5.950 | 100,712,150 |
| 2024-10-28 | 5.830 | 6.060 | 5.810 | 6.050 | 6.050 | 107,967,048 |
| 2024-10-25 | 5.840 | 5.970 | 5.790 | 5.840 | 5.840 | 106,100,816 |
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.