Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.840 | 5.970 | 5.790 | 5.840 | 5.840 | 106,100,816 |
| 2024-10-24 | 5.930 | 6.080 | 5.870 | 5.900 | 5.900 | 112,431,192 |
| 2024-10-23 | 6.150 | 6.150 | 5.870 | 5.970 | 5.970 | 169,567,834 |
| 2024-10-22 | 5.810 | 6.260 | 5.800 | 6.230 | 6.230 | 207,135,133 |
| 2024-10-21 | 6.120 | 6.130 | 5.750 | 5.790 | 5.790 | 235,903,000 |
| 2024-10-18 | 5.620 | 6.250 | 5.570 | 6.090 | 6.090 | 264,313,143 |
| 2024-10-17 | 5.410 | 5.830 | 5.360 | 5.690 | 5.690 | 181,748,168 |
| 2024-10-16 | 5.300 | 5.460 | 5.200 | 5.340 | 5.340 | 147,944,127 |
| 2024-10-15 | 5.250 | 5.820 | 5.150 | 5.450 | 5.450 | 324,767,706 |
| 2024-10-14 | 4.830 | 5.290 | 4.760 | 5.290 | 5.290 | 174,987,944 |
| 2024-10-11 | 5.000 | 5.030 | 4.750 | 4.810 | 4.810 | 79,906,871 |
| 2024-10-10 | 5.380 | 5.550 | 4.940 | 4.960 | 4.960 | 193,253,992 |
| 2024-10-09 | 5.440 | 5.760 | 5.250 | 5.430 | 5.430 | 181,046,400 |
| 2024-10-08 | 5.760 | 5.760 | 5.250 | 5.670 | 5.670 | 200,000,193 |
| 2024-09-30 | 5.060 | 5.250 | 4.880 | 5.240 | 5.240 | 132,753,003 |
| 2024-09-27 | 4.690 | 4.780 | 4.570 | 4.780 | 4.780 | 59,593,320 |
| 2024-09-26 | 4.450 | 4.650 | 4.440 | 4.630 | 4.630 | 64,969,152 |
| 2024-09-25 | 4.410 | 4.630 | 4.410 | 4.490 | 4.490 | 77,911,426 |
| 2024-09-24 | 4.130 | 4.410 | 4.070 | 4.400 | 4.400 | 81,568,300 |
| 2024-09-23 | 4.110 | 4.180 | 4.090 | 4.120 | 4.120 | 33,292,974 |
| 2024-09-20 | 4.100 | 4.140 | 4.050 | 4.100 | 4.100 | 34,361,774 |
| 2024-09-19 | 4.050 | 4.130 | 3.990 | 4.080 | 4.080 | 35,692,474 |
| 2024-09-18 | 4.020 | 4.090 | 3.970 | 4.050 | 4.050 | 33,401,197 |
| 2024-09-13 | 4.050 | 4.090 | 4.010 | 4.020 | 4.020 | 27,651,947 |
| 2024-09-12 | 4.100 | 4.190 | 4.070 | 4.070 | 4.070 | 42,166,203 |
| 2024-09-11 | 4.040 | 4.090 | 4.000 | 4.030 | 4.030 | 28,961,100 |
| 2024-09-10 | 4.050 | 4.080 | 3.950 | 4.050 | 4.050 | 30,357,344 |
| 2024-09-09 | 4.060 | 4.100 | 3.990 | 4.010 | 4.010 | 32,347,717 |
| 2024-09-06 | 4.230 | 4.240 | 4.060 | 4.070 | 4.070 | 43,640,262 |
| 2024-09-05 | 4.160 | 4.260 | 4.160 | 4.230 | 4.230 | 47,598,974 |
| 2024-09-04 | 4.280 | 4.300 | 4.160 | 4.180 | 4.180 | 75,181,079 |
| 2024-09-03 | 4.400 | 4.480 | 4.350 | 4.450 | 4.450 | 67,537,724 |
| 2024-09-02 | 4.800 | 4.840 | 4.420 | 4.430 | 4.430 | 127,471,353 |
| 2024-08-30 | 4.650 | 5.010 | 4.630 | 4.850 | 4.850 | 92,974,609 |
| 2024-08-29 | 4.580 | 4.730 | 4.510 | 4.680 | 4.680 | 63,207,449 |
| 2024-08-28 | 4.720 | 4.790 | 4.620 | 4.640 | 4.640 | 47,641,598 |
| 2024-08-27 | 4.840 | 4.850 | 4.650 | 4.700 | 4.700 | 80,430,662 |
| 2024-08-26 | 4.820 | 4.950 | 4.820 | 4.850 | 4.850 | 71,864,041 |
| 2024-08-23 | 4.950 | 4.970 | 4.820 | 4.840 | 4.840 | 97,453,230 |
| 2024-08-22 | 5.000 | 5.210 | 4.860 | 4.990 | 4.990 | 115,786,221 |
| 2024-08-21 | 4.930 | 5.060 | 4.880 | 5.000 | 5.000 | 95,322,720 |
| 2024-08-20 | 5.180 | 5.340 | 4.970 | 5.040 | 5.040 | 137,963,857 |
| 2024-08-19 | 4.970 | 5.250 | 4.880 | 5.070 | 5.070 | 226,323,953 |
| 2024-08-16 | 4.930 | 5.040 | 4.850 | 5.040 | 5.040 | 164,335,232 |
| 2024-08-15 | 4.400 | 4.590 | 4.390 | 4.580 | 4.580 | 52,775,230 |
| 2024-08-14 | 4.450 | 4.530 | 4.380 | 4.460 | 4.460 | 41,441,400 |
| 2024-08-13 | 4.410 | 4.460 | 4.350 | 4.410 | 4.410 | 24,399,899 |
| 2024-08-12 | 4.470 | 4.520 | 4.370 | 4.410 | 4.410 | 40,840,452 |
| 2024-08-09 | 4.500 | 4.710 | 4.480 | 4.480 | 4.480 | 64,516,959 |
| 2024-08-08 | 4.550 | 4.590 | 4.440 | 4.480 | 4.480 | 64,172,237 |
| 2024-08-07 | 4.540 | 4.620 | 4.370 | 4.600 | 4.600 | 104,002,526 |
| 2024-08-06 | 4.310 | 4.590 | 4.240 | 4.440 | 4.440 | 90,906,483 |
| 2024-08-05 | 4.270 | 4.430 | 4.220 | 4.240 | 4.240 | 50,453,000 |
| 2024-08-02 | 4.560 | 4.590 | 4.390 | 4.420 | 4.420 | 64,916,904 |
| 2024-08-01 | 4.580 | 4.650 | 4.540 | 4.580 | 4.580 | 49,657,436 |
| 2024-07-31 | 4.390 | 4.640 | 4.380 | 4.610 | 4.610 | 77,155,084 |
| 2024-07-30 | 4.350 | 4.510 | 4.260 | 4.410 | 4.410 | 72,702,899 |
| 2024-07-29 | 4.370 | 4.420 | 4.220 | 4.360 | 4.360 | 89,103,969 |
| 2024-07-26 | 4.060 | 4.480 | 4.030 | 4.380 | 4.380 | 118,803,897 |
| 2024-07-25 | 3.750 | 4.160 | 3.660 | 4.100 | 4.100 | 89,148,116 |
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.