Tongling Jingd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.660 | 8.700 | 7.920 | 7.920 | 7.920 | 134,141,108 |
| 2026-10-16 | 9.000 | 9.100 | 8.740 | 8.800 | 8.800 | 131,970,611 |
| 2026-10-15 | 8.690 | 9.200 | 8.620 | 8.960 | 8.960 | 149,401,959 |
| 2026-10-14 | 8.800 | 9.200 | 8.740 | 8.900 | 8.900 | 125,797,169 |
| 2026-10-13 | 8.250 | 9.040 | 8.120 | 8.890 | 8.890 | 135,565,083 |
| 2026-10-12 | 8.600 | 8.750 | 8.360 | 8.410 | 8.410 | 54,813,374 |
| 2026-10-09 | 8.800 | 8.840 | 8.520 | 8.660 | 8.660 | 78,792,771 |
| 2026-10-08 | 8.700 | 9.090 | 8.690 | 8.840 | 8.840 | 102,605,797 |
| 2026-09-30 | 8.280 | 8.910 | 8.280 | 8.710 | 8.710 | 97,916,650 |
| 2026-09-29 | 8.260 | 8.390 | 8.170 | 8.250 | 8.250 | 53,647,713 |
| 2026-09-28 | 8.550 | 8.600 | 8.160 | 8.250 | 8.250 | 52,921,238 |
| 2026-09-24 | 8.900 | 8.920 | 8.600 | 8.620 | 8.590 | 58,230,455 |
| 2026-09-23 | 8.900 | 8.980 | 8.750 | 8.900 | 8.869 | 65,569,735 |
| 2026-09-22 | 8.950 | 9.040 | 8.820 | 8.900 | 8.869 | 95,671,250 |
| 2026-09-21 | 8.860 | 8.990 | 8.810 | 8.980 | 8.949 | 162,914,546 |
| 2026-09-18 | 7.980 | 8.720 | 7.960 | 8.720 | 8.720 | 136,556,675 |
| 2026-09-17 | 8.050 | 8.120 | 7.910 | 7.930 | 7.930 | 35,625,823 |
| 2026-09-16 | 7.900 | 8.120 | 7.830 | 8.080 | 8.080 | 42,916,583 |
| 2026-09-15 | 7.970 | 8.060 | 7.900 | 7.900 | 7.900 | 29,573,291 |
| 2026-09-14 | 7.950 | 8.070 | 7.870 | 8.010 | 8.010 | 32,094,723 |
| 2026-09-11 | 7.990 | 8.130 | 7.870 | 8.020 | 8.020 | 51,344,184 |
| 2026-09-10 | 8.120 | 8.150 | 8.030 | 8.060 | 8.060 | 38,848,994 |
| 2026-09-09 | 8.090 | 8.350 | 8.050 | 8.250 | 8.250 | 63,081,094 |
| 2026-09-08 | 8.280 | 8.430 | 8.060 | 8.090 | 8.090 | 58,313,707 |
| 2026-09-07 | 7.930 | 8.080 | 7.910 | 8.010 | 8.010 | 35,608,450 |
| 2026-09-04 | 8.260 | 8.320 | 7.930 | 7.980 | 7.980 | 64,992,875 |
| 2026-09-03 | 8.330 | 8.330 | 8.100 | 8.150 | 8.150 | 48,701,683 |
| 2026-09-02 | 8.150 | 8.330 | 8.000 | 8.270 | 8.270 | 63,816,133 |
| 2026-09-01 | 8.330 | 8.350 | 8.200 | 8.230 | 8.230 | 45,410,623 |
| 2026-08-31 | 8.410 | 8.430 | 8.200 | 8.360 | 8.360 | 55,240,439 |
| 2026-08-28 | 8.550 | 8.680 | 8.470 | 8.480 | 8.480 | 57,660,281 |
| 2026-08-27 | 8.520 | 8.680 | 8.420 | 8.630 | 8.630 | 85,883,181 |
| 2026-08-26 | 8.950 | 8.950 | 8.520 | 8.630 | 8.630 | 113,368,560 |
| 2026-08-25 | 8.480 | 8.690 | 8.350 | 8.610 | 8.610 | 92,912,646 |
| 2026-08-24 | 8.750 | 8.900 | 8.440 | 8.550 | 8.550 | 136,817,518 |
| 2026-08-21 | 7.820 | 8.660 | 7.730 | 8.660 | 8.660 | 121,986,510 |
| 2026-08-20 | 7.970 | 8.000 | 7.810 | 7.870 | 7.870 | 49,613,020 |
| 2026-08-19 | 8.450 | 8.480 | 7.910 | 7.920 | 7.920 | 107,530,879 |
| 2026-08-18 | 8.280 | 8.980 | 8.180 | 8.630 | 8.630 | 143,152,641 |
| 2026-08-17 | 8.150 | 8.270 | 8.020 | 8.250 | 8.250 | 43,048,736 |
| 2026-08-14 | 8.160 | 8.190 | 8.030 | 8.110 | 8.110 | 36,649,825 |
| 2026-08-13 | 8.350 | 8.400 | 8.100 | 8.110 | 8.110 | 49,220,007 |
| 2026-08-12 | 8.170 | 8.380 | 8.170 | 8.340 | 8.340 | 40,251,816 |
| 2026-08-11 | 8.230 | 8.300 | 8.160 | 8.200 | 8.200 | 30,315,900 |
| 2026-08-10 | 8.270 | 8.280 | 8.110 | 8.260 | 8.260 | 50,399,848 |
| 2026-08-07 | 8.180 | 8.280 | 7.970 | 8.260 | 8.260 | 60,936,923 |
| 2026-08-06 | 8.200 | 8.320 | 8.080 | 8.150 | 8.150 | 53,387,487 |
| 2026-08-05 | 8.100 | 8.330 | 8.100 | 8.240 | 8.240 | 62,333,520 |
| 2026-08-04 | 8.120 | 8.220 | 7.930 | 8.160 | 8.160 | 84,022,944 |
| 2026-08-03 | 7.760 | 8.180 | 7.760 | 8.090 | 8.090 | 87,391,718 |
| 2026-07-31 | 7.700 | 7.920 | 7.670 | 7.750 | 7.750 | 79,369,202 |
| 2026-07-30 | 7.470 | 7.750 | 7.430 | 7.610 | 7.610 | 79,178,296 |
| 2026-07-29 | 7.250 | 7.580 | 7.160 | 7.540 | 7.540 | 87,999,022 |
| 2026-07-28 | 7.180 | 7.360 | 7.170 | 7.220 | 7.220 | 62,673,910 |
| 2026-07-27 | 7.030 | 7.320 | 7.030 | 7.280 | 7.280 | 61,227,780 |
| 2026-07-24 | 7.310 | 7.400 | 7.100 | 7.100 | 7.100 | 65,894,731 |
| 2026-07-23 | 6.960 | 7.400 | 6.960 | 7.380 | 7.380 | 92,837,282 |
| 2026-07-22 | 7.170 | 7.220 | 6.940 | 6.980 | 6.980 | 69,932,286 |
| 2026-07-21 | 7.030 | 7.240 | 6.720 | 7.210 | 7.210 | 87,149,500 |
| 2026-07-20 | 7.300 | 7.400 | 6.890 | 7.050 | 7.050 | 86,667,059 |
Page 1 of 21 · 1,215 trading daysOlder →
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.