Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.990	10.400	9.940	10.300	10.006	10,613,641
2026-04-21	10.200	10.210	9.930	9.970	9.686	6,673,513
2026-04-20	10.110	10.210	10.050	10.190	9.899	6,134,389
2026-04-17	10.150	10.180	9.980	10.110	9.822	7,184,168
2026-04-16	10.030	10.340	10.000	10.160	9.870	10,112,552
2026-04-15	10.020	10.250	10.010	10.040	9.754	6,121,852
2026-04-14	10.040	10.090	9.910	10.040	9.754	5,146,300
2026-04-13	9.910	10.110	9.790	9.970	9.686	9,003,936
2026-04-10	9.800	10.170	9.760	9.930	9.647	9,392,569
2026-04-09	9.810	9.850	9.630	9.680	9.404	6,561,850
2026-04-08	9.710	9.900	9.640	9.880	9.598	8,191,500
2026-04-07	9.440	9.560	9.420	9.490	9.219	4,977,232
2026-04-03	9.840	9.880	9.420	9.430	9.161	7,345,571
2026-04-02	10.020	10.080	9.750	9.800	9.521	7,437,440
2026-04-01	10.080	10.100	9.930	10.100	9.812	9,637,696
2026-03-31	10.300	10.310	9.930	9.960	9.676	15,582,614
2026-03-30	10.100	10.400	10.060	10.390	10.094	6,647,800
2026-03-27	10.090	10.270	10.030	10.230	9.938	4,926,762
2026-03-26	10.420	10.490	10.130	10.180	9.890	5,912,538
2026-03-25	10.390	10.470	10.350	10.430	10.133	6,071,786
2026-03-24	10.210	10.390	10.030	10.370	10.074	7,249,698
2026-03-23	10.500	10.610	9.940	10.010	9.725	10,980,333
2026-03-20	10.980	11.060	10.720	10.720	10.414	7,816,550
2026-03-19	11.030	11.200	10.950	10.980	10.667	6,496,200
2026-03-18	11.050	11.250	11.010	11.240	10.920	5,339,600
2026-03-17	11.200	11.330	11.060	11.080	10.764	5,647,150
2026-03-16	11.010	11.180	10.960	11.180	10.861	5,138,021
2026-03-13	11.180	11.290	11.000	11.020	10.706	6,630,900
2026-03-12	11.210	11.440	11.170	11.230	10.910	4,885,357
2026-03-11	11.280	11.370	11.200	11.220	10.900	4,697,600
2026-03-10	11.330	11.340	11.220	11.270	10.949	5,207,350
2026-03-09	11.050	11.270	10.880	11.220	10.900	7,571,684
2026-03-06	11.060	11.220	11.010	11.210	10.890	3,929,310
2026-03-05	11.150	11.270	11.090	11.130	10.813	5,918,800
2026-03-04	10.810	11.150	10.780	11.050	10.735	9,466,937
2026-03-03	11.420	11.440	10.920	10.920	10.609	11,632,650
2026-03-02	11.680	11.700	11.340	11.390	11.065	12,869,450
2026-02-27	11.720	11.800	11.660	11.800	11.464	8,392,155
2026-02-26	11.780	11.840	11.710	11.740	11.405	7,694,300
2026-02-25	11.730	11.810	11.670	11.770	11.434	8,236,019
2026-02-24	11.830	11.850	11.650	11.680	11.347	8,008,513
2026-02-13	11.700	11.850	11.680	11.680	11.347	5,964,737
2026-02-12	11.830	11.870	11.700	11.720	11.386	7,388,952
2026-02-11	11.900	11.940	11.810	11.830	11.493	6,331,850
2026-02-10	11.790	11.920	11.770	11.890	11.551	8,164,200
2026-02-09	11.740	11.800	11.680	11.790	11.454	8,059,572
2026-02-06	11.570	11.710	11.500	11.620	11.289	5,849,994
2026-02-05	11.620	11.720	11.580	11.640	11.308	6,938,281
2026-02-04	11.670	11.730	11.530	11.640	11.308	8,307,770
2026-02-03	11.690	11.720	11.560	11.710	11.376	7,456,300
2026-02-02	11.560	11.900	11.560	11.570	11.240	12,962,287
2026-01-30	11.530	11.700	11.480	11.600	11.269	8,392,771
2026-01-29	11.610	11.790	11.480	11.600	11.269	10,633,720
2026-01-28	11.770	11.830	11.640	11.670	11.337	8,652,284
2026-01-27	11.840	11.920	11.600	11.790	11.454	10,184,008
2026-01-26	12.060	12.110	11.780	11.860	11.522	11,952,412
2026-01-23	12.030	12.080	11.990	12.060	11.716	9,179,301
2026-01-22	11.870	12.060	11.840	12.010	11.668	9,960,170
2026-01-21	11.800	11.920	11.720	11.840	11.502	8,773,930
2026-01-20	12.130	12.140	11.800	11.900	11.561	17,231,031

← NewerPage 3 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.