Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.080 | 8.280 | 8.080 | 8.150 | 8.150 | 10,221,432 |
| 2026-10-20 | 7.920 | 8.160 | 7.920 | 8.130 | 8.130 | 14,551,400 |
| 2026-10-19 | 7.810 | 8.420 | 7.760 | 8.060 | 8.060 | 16,936,600 |
| 2026-10-16 | 7.780 | 7.910 | 7.700 | 7.770 | 7.770 | 5,629,300 |
| 2026-10-15 | 7.790 | 7.870 | 7.660 | 7.690 | 7.690 | 6,611,200 |
| 2026-10-14 | 7.950 | 8.000 | 7.830 | 7.840 | 7.840 | 7,538,213 |
| 2026-10-13 | 7.940 | 8.080 | 7.860 | 8.010 | 8.010 | 7,007,750 |
| 2026-10-12 | 7.980 | 8.100 | 7.920 | 8.090 | 8.090 | 8,162,382 |
| 2026-10-09 | 7.780 | 7.990 | 7.650 | 7.970 | 7.970 | 7,612,946 |
| 2026-10-08 | 7.800 | 7.910 | 7.720 | 7.780 | 7.780 | 5,451,500 |
| 2026-09-30 | 7.850 | 7.890 | 7.650 | 7.790 | 7.790 | 8,150,550 |
| 2026-09-29 | 7.850 | 7.920 | 7.800 | 7.830 | 7.830 | 5,853,591 |
| 2026-09-28 | 7.930 | 7.990 | 7.780 | 7.810 | 7.810 | 4,621,491 |
| 2026-09-24 | 7.980 | 8.040 | 7.900 | 7.940 | 7.940 | 5,402,200 |
| 2026-09-23 | 8.000 | 8.080 | 7.900 | 7.990 | 7.990 | 5,804,538 |
| 2026-09-22 | 7.900 | 8.110 | 7.850 | 8.000 | 8.000 | 9,019,277 |
| 2026-09-21 | 7.640 | 7.910 | 7.630 | 7.880 | 7.880 | 9,405,300 |
| 2026-09-18 | 7.710 | 7.770 | 7.640 | 7.650 | 7.650 | 6,000,200 |
| 2026-09-17 | 7.790 | 7.790 | 7.680 | 7.680 | 7.680 | 5,030,200 |
| 2026-09-16 | 7.690 | 7.790 | 7.610 | 7.760 | 7.760 | 3,488,200 |
| 2026-09-15 | 7.770 | 7.840 | 7.690 | 7.700 | 7.700 | 4,091,600 |
| 2026-09-14 | 7.840 | 7.940 | 7.790 | 7.790 | 7.790 | 5,165,944 |
| 2026-09-11 | 8.000 | 8.020 | 7.800 | 7.830 | 7.830 | 6,345,511 |
| 2026-09-10 | 8.160 | 8.170 | 8.040 | 8.050 | 8.050 | 5,086,011 |
| 2026-09-09 | 8.250 | 8.270 | 8.130 | 8.190 | 8.190 | 6,577,172 |
| 2026-09-08 | 8.170 | 8.300 | 8.170 | 8.270 | 8.270 | 6,164,700 |
| 2026-09-07 | 8.210 | 8.280 | 8.130 | 8.210 | 8.210 | 6,994,405 |
| 2026-09-04 | 8.270 | 8.440 | 8.230 | 8.280 | 8.280 | 8,897,999 |
| 2026-09-03 | 8.420 | 8.490 | 8.190 | 8.220 | 8.220 | 9,668,600 |
| 2026-09-02 | 8.380 | 8.450 | 8.310 | 8.400 | 8.400 | 9,808,940 |
| 2026-09-01 | 8.180 | 8.770 | 8.170 | 8.450 | 8.450 | 20,183,649 |
| 2026-08-31 | 8.050 | 8.160 | 8.010 | 8.160 | 8.160 | 5,988,250 |
| 2026-08-28 | 8.030 | 8.160 | 8.030 | 8.100 | 8.100 | 4,992,800 |
| 2026-08-27 | 8.110 | 8.170 | 8.050 | 8.070 | 8.070 | 6,041,150 |
| 2026-08-26 | 8.100 | 8.240 | 8.100 | 8.130 | 8.130 | 7,670,900 |
| 2026-08-25 | 8.040 | 8.190 | 7.970 | 8.190 | 8.190 | 9,240,300 |
| 2026-08-24 | 7.990 | 8.200 | 7.990 | 8.130 | 8.130 | 13,109,761 |
| 2026-08-21 | 7.820 | 7.860 | 7.700 | 7.830 | 7.830 | 4,164,092 |
| 2026-08-20 | 7.810 | 7.910 | 7.770 | 7.870 | 7.870 | 4,033,300 |
| 2026-08-19 | 8.020 | 8.020 | 7.750 | 7.760 | 7.760 | 6,272,400 |
| 2026-08-18 | 8.030 | 8.100 | 7.950 | 8.030 | 8.030 | 5,515,600 |
| 2026-08-17 | 8.160 | 8.160 | 8.000 | 8.100 | 8.100 | 5,659,102 |
| 2026-08-14 | 8.150 | 8.220 | 8.000 | 8.110 | 8.110 | 7,068,731 |
| 2026-08-13 | 8.270 | 8.360 | 8.150 | 8.150 | 8.150 | 6,057,100 |
| 2026-08-12 | 8.120 | 8.420 | 8.120 | 8.260 | 8.260 | 6,390,474 |
| 2026-08-11 | 8.200 | 8.250 | 8.050 | 8.160 | 8.160 | 4,510,824 |
| 2026-08-10 | 8.100 | 8.220 | 8.020 | 8.200 | 8.200 | 5,945,500 |
| 2026-08-07 | 8.330 | 8.330 | 7.980 | 8.100 | 8.100 | 8,651,469 |
| 2026-08-06 | 8.240 | 8.390 | 8.160 | 8.310 | 8.310 | 8,987,600 |
| 2026-08-05 | 8.210 | 8.290 | 8.150 | 8.220 | 8.220 | 6,486,286 |
| 2026-08-04 | 8.150 | 8.360 | 8.150 | 8.170 | 8.170 | 6,823,006 |
| 2026-08-03 | 8.150 | 8.210 | 8.100 | 8.180 | 8.180 | 4,880,200 |
| 2026-07-31 | 7.900 | 8.160 | 7.900 | 8.110 | 8.110 | 7,373,905 |
| 2026-07-30 | 7.810 | 8.030 | 7.810 | 7.880 | 7.880 | 7,364,900 |
| 2026-07-29 | 7.860 | 7.920 | 7.750 | 7.870 | 7.870 | 7,043,294 |
| 2026-07-28 | 7.600 | 7.850 | 7.560 | 7.770 | 7.770 | 6,660,800 |
| 2026-07-27 | 7.400 | 7.630 | 7.400 | 7.610 | 7.610 | 5,410,000 |
| 2026-07-24 | 7.680 | 7.700 | 7.430 | 7.430 | 7.430 | 7,064,600 |
| 2026-07-23 | 7.510 | 7.740 | 7.470 | 7.720 | 7.720 | 7,098,306 |
| 2026-07-22 | 7.700 | 7.760 | 7.510 | 7.550 | 7.550 | 6,073,850 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.3000 CNY |
| 2025-05-16 | 0.2100 CNY |
| 2024-11-15 | 0.0500 CNY |
| 2024-05-16 | 0.2600 CNY |
| 2023-05-12 | 0.2200 CNY |
| 2022-05-27 | 0.3000 CNY |
| 2021-04-29 | 0.4000 CNY |
| 2020-05-22 | 0.4000 CNY |
| 2019-05-30 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.