Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.130	12.140	11.800	11.900	11.561	17,231,031
2026-01-19	12.060	12.140	12.000	12.110	11.765	11,936,182
2026-01-16	12.190	12.250	12.020	12.080	11.736	13,590,822
2026-01-15	12.190	12.230	12.040	12.170	11.823	15,469,339
2026-01-14	12.160	12.460	12.130	12.290	11.940	22,148,269
2026-01-13	12.760	12.760	12.140	12.150	11.804	28,275,740
2026-01-12	12.110	12.990	12.110	12.670	12.309	41,573,629
2026-01-09	12.080	12.170	12.020	12.100	11.755	18,252,980
2026-01-08	11.920	12.130	11.880	12.080	11.736	18,040,149
2026-01-07	12.300	12.370	11.910	11.950	11.609	31,754,335
2026-01-06	12.340	12.560	12.300	12.370	12.017	32,867,867
2026-01-05	13.850	13.900	12.430	12.430	12.076	54,049,609
2025-12-31	14.240	14.300	13.780	13.810	13.416	29,055,471
2025-12-30	14.120	14.450	14.000	14.240	13.834	28,540,206
2025-12-29	13.610	14.350	13.500	14.120	13.717	35,913,437
2025-12-26	13.530	13.840	13.340	13.430	13.047	20,000,847
2025-12-25	13.220	13.920	13.120	13.610	13.222	21,142,782
2025-12-24	12.940	13.220	12.790	13.180	12.804	11,407,482
2025-12-23	13.040	13.110	12.840	12.910	12.542	8,711,509
2025-12-22	12.990	13.150	12.860	13.050	12.678	12,259,426
2025-12-19	12.950	13.010	12.690	12.950	12.581	13,876,776
2025-12-18	13.010	13.120	12.780	12.820	12.454	14,421,770
2025-12-17	13.000	13.090	12.730	13.050	12.678	15,648,535
2025-12-16	13.160	13.210	12.880	13.050	12.678	14,492,049
2025-12-15	13.600	13.620	13.170	13.190	12.814	18,710,132
2025-12-12	13.060	13.750	13.050	13.620	13.232	27,020,150
2025-12-11	13.250	13.500	13.090	13.100	12.726	19,513,444
2025-12-10	13.210	13.310	13.100	13.270	12.892	15,132,302
2025-12-09	13.080	13.390	13.010	13.260	12.882	20,882,004
2025-12-08	12.860	13.230	12.830	13.050	12.678	23,673,826
2025-12-05	12.670	12.870	12.630	12.850	12.484	15,934,579
2025-12-04	12.540	12.700	12.380	12.670	12.309	15,501,840
2025-12-03	12.600	12.770	12.450	12.570	12.212	13,431,400
2025-12-02	12.430	12.670	12.370	12.580	12.221	16,924,963
2025-12-01	12.510	12.580	12.370	12.430	12.076	16,351,664
2025-11-28	12.200	12.770	12.200	12.630	12.270	35,355,791
2025-11-27	11.920	12.260	11.910	12.070	11.726	9,499,716
2025-11-26	12.200	12.320	11.960	11.980	11.638	10,821,300
2025-11-25	12.170	12.350	12.130	12.190	11.842	11,268,611
2025-11-24	11.960	12.200	11.840	12.130	11.784	10,346,312
2025-11-21	12.150	12.340	11.880	11.960	11.619	13,801,325
2025-11-20	12.170	12.400	12.150	12.300	11.949	11,208,671
2025-11-19	12.350	12.450	12.170	12.190	11.842	13,513,647
2025-11-18	12.330	12.570	12.280	12.350	11.998	12,925,850
2025-11-17	12.040	12.580	12.020	12.450	12.095	23,428,747
2025-11-14	11.990	12.160	11.940	12.040	11.697	15,757,800
2025-11-13	11.850	12.010	11.740	11.980	11.638	11,666,385
2025-11-12	11.720	12.030	11.650	11.850	11.512	15,144,305
2025-11-11	11.740	11.780	11.690	11.760	11.425	5,812,718
2025-11-10	11.710	11.740	11.610	11.730	11.396	6,342,038
2025-11-07	11.840	11.840	11.690	11.700	11.366	8,582,904
2025-11-06	11.790	11.900	11.700	11.890	11.551	10,913,600
2025-11-05	11.610	11.840	11.600	11.790	11.454	7,611,000
2025-11-04	11.730	11.770	11.640	11.730	11.396	6,094,369
2025-11-03	11.630	11.850	11.590	11.800	11.464	8,476,069
2025-10-31	11.530	11.710	11.520	11.630	11.298	6,663,150
2025-10-30	11.800	11.830	11.600	11.600	11.269	8,620,328
2025-10-29	11.680	11.780	11.640	11.740	11.405	7,253,848
2025-10-28	11.810	11.900	11.700	11.710	11.376	12,180,915
2025-10-27	11.610	11.850	11.600	11.830	11.493	20,465,174

← NewerPage 4 of 21 · 1,218 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.