Tungkong Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.