Tungkong Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.660 | 7.780 | 7.470 | 7.720 | 7.720 | 10,203,913 |
| 2026-07-20 | 7.780 | 7.920 | 7.560 | 7.620 | 7.620 | 10,649,209 |
| 2026-07-17 | 8.080 | 8.190 | 7.700 | 7.720 | 7.720 | 11,242,950 |
| 2026-07-16 | 7.810 | 8.240 | 7.800 | 8.070 | 8.070 | 9,585,890 |
| 2026-07-15 | 7.700 | 8.010 | 7.650 | 7.880 | 7.880 | 6,590,950 |
| 2026-07-14 | 7.660 | 7.740 | 7.550 | 7.680 | 7.680 | 5,893,170 |
| 2026-07-13 | 7.920 | 8.000 | 7.590 | 7.630 | 7.630 | 8,414,750 |
| 2026-07-10 | 7.900 | 8.100 | 7.730 | 7.990 | 7.990 | 6,572,327 |
| 2026-07-09 | 8.000 | 8.000 | 7.790 | 7.880 | 7.880 | 5,383,100 |
| 2026-07-08 | 8.000 | 8.100 | 7.870 | 8.000 | 8.000 | 5,293,700 |
| 2026-07-07 | 8.150 | 8.190 | 7.970 | 8.060 | 8.060 | 5,844,000 |
| 2026-07-06 | 8.260 | 8.420 | 8.090 | 8.170 | 8.170 | 7,929,750 |
| 2026-07-03 | 8.010 | 8.400 | 7.960 | 8.290 | 8.290 | 11,436,000 |
| 2026-07-02 | 7.930 | 8.120 | 7.900 | 7.940 | 7.940 | 7,539,332 |
| 2026-07-01 | 7.880 | 8.040 | 7.850 | 7.950 | 7.950 | 5,194,582 |
| 2026-06-30 | 7.750 | 7.980 | 7.690 | 7.880 | 7.880 | 8,494,426 |
| 2026-06-29 | 7.850 | 7.870 | 7.560 | 7.740 | 7.740 | 8,563,100 |
| 2026-06-26 | 8.050 | 8.080 | 7.810 | 7.820 | 7.820 | 7,565,284 |
| 2026-06-25 | 8.200 | 8.250 | 7.990 | 8.100 | 8.100 | 8,483,381 |
| 2026-06-24 | 8.530 | 8.600 | 8.160 | 8.250 | 8.250 | 8,393,000 |
| 2026-06-23 | 8.640 | 8.740 | 8.530 | 8.580 | 8.580 | 6,686,281 |
| 2026-06-22 | 8.590 | 8.700 | 8.180 | 8.670 | 8.670 | 13,627,251 |
| 2026-06-18 | 8.530 | 8.820 | 8.420 | 8.660 | 8.660 | 9,396,886 |
| 2026-06-17 | 8.740 | 8.930 | 8.580 | 8.610 | 8.610 | 9,136,579 |
| 2026-06-16 | 9.040 | 9.040 | 8.690 | 8.820 | 8.820 | 11,186,491 |
| 2026-06-15 | 9.060 | 9.180 | 8.990 | 9.040 | 9.040 | 7,148,728 |
| 2026-06-12 | 8.970 | 9.050 | 8.840 | 9.020 | 9.020 | 5,952,450 |
| 2026-06-11 | 9.240 | 9.240 | 8.800 | 8.900 | 8.900 | 9,243,952 |
| 2026-06-10 | 9.370 | 9.520 | 9.230 | 9.300 | 9.300 | 6,153,959 |
| 2026-06-09 | 9.480 | 9.500 | 9.240 | 9.430 | 9.430 | 5,771,600 |
| 2026-06-08 | 9.100 | 9.630 | 9.020 | 9.410 | 9.410 | 12,485,984 |
| 2026-06-05 | 9.150 | 9.340 | 9.100 | 9.230 | 9.230 | 8,019,235 |
| 2026-06-04 | 9.220 | 9.250 | 8.980 | 9.070 | 9.070 | 6,538,192 |
| 2026-06-03 | 9.240 | 9.390 | 9.120 | 9.230 | 9.230 | 6,532,731 |
| 2026-06-02 | 9.550 | 9.640 | 9.210 | 9.240 | 9.240 | 9,511,900 |
| 2026-06-01 | 9.290 | 9.950 | 9.230 | 9.580 | 9.580 | 15,530,131 |
| 2026-05-29 | 9.350 | 9.600 | 9.240 | 9.260 | 9.260 | 9,686,882 |
| 2026-05-28 | 9.310 | 9.440 | 9.100 | 9.400 | 9.400 | 7,852,785 |
| 2026-05-27 | 9.700 | 9.750 | 9.350 | 9.390 | 9.390 | 9,573,800 |
| 2026-05-26 | 9.730 | 9.960 | 9.590 | 9.770 | 9.770 | 8,914,100 |
| 2026-05-25 | 9.650 | 9.840 | 9.500 | 9.790 | 9.790 | 9,448,211 |
| 2026-05-22 | 9.780 | 9.780 | 9.470 | 9.700 | 9.700 | 8,637,384 |
| 2026-05-21 | 9.820 | 10.000 | 9.560 | 9.610 | 9.610 | 12,816,700 |
| 2026-05-20 | 10.060 | 10.100 | 9.750 | 9.800 | 9.800 | 11,034,150 |
| 2026-05-19 | 10.000 | 10.180 | 9.960 | 10.120 | 10.120 | 7,858,836 |
| 2026-05-18 | 10.200 | 10.360 | 9.880 | 10.040 | 10.040 | 15,029,317 |
| 2026-05-15 | 10.220 | 10.440 | 10.160 | 10.290 | 10.290 | 12,466,250 |
| 2026-05-14 | 10.520 | 10.690 | 10.230 | 10.520 | 10.220 | 15,412,700 |
| 2026-05-13 | 10.220 | 10.550 | 10.180 | 10.480 | 10.181 | 10,229,705 |
| 2026-05-12 | 10.480 | 10.500 | 10.200 | 10.250 | 9.958 | 10,563,800 |
| 2026-05-11 | 10.680 | 10.780 | 10.450 | 10.510 | 10.210 | 12,296,729 |
| 2026-05-08 | 10.380 | 10.660 | 10.320 | 10.630 | 10.327 | 14,468,562 |
| 2026-05-07 | 10.280 | 10.470 | 10.230 | 10.430 | 10.133 | 11,546,605 |
| 2026-05-06 | 10.200 | 10.350 | 10.200 | 10.280 | 9.987 | 8,618,800 |
| 2026-04-30 | 10.070 | 10.200 | 10.050 | 10.200 | 9.909 | 6,205,100 |
| 2026-04-29 | 9.950 | 10.200 | 9.900 | 10.080 | 9.793 | 9,854,434 |
| 2026-04-28 | 10.320 | 10.330 | 9.950 | 9.960 | 9.676 | 12,861,535 |
| 2026-04-27 | 10.370 | 10.480 | 10.270 | 10.350 | 10.055 | 13,318,245 |
| 2026-04-24 | 10.260 | 10.270 | 9.990 | 10.080 | 9.793 | 7,193,940 |
| 2026-04-23 | 10.250 | 10.400 | 10.180 | 10.250 | 9.958 | 7,523,896 |
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.