Tungkong Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.640	11.650	11.380	11.510	10.974	9,674,100
2025-04-24	11.870	11.880	11.480	11.540	11.003	14,789,650
2025-04-23	11.510	12.030	11.510	11.890	11.336	22,493,800
2025-04-22	11.450	11.550	11.370	11.440	10.907	10,942,100
2025-04-21	11.250	11.530	11.120	11.520	10.984	14,260,850
2025-04-18	11.300	11.400	11.060	11.160	10.640	12,671,550
2025-04-17	11.500	11.630	11.200	11.240	10.717	15,736,300
2025-04-16	11.650	11.680	11.320	11.500	10.964	16,709,700
2025-04-15	11.590	11.960	11.430	11.660	11.117	23,405,900
2025-04-14	11.620	11.790	11.400	11.510	10.974	17,110,300
2025-04-11	11.290	11.670	11.260	11.450	10.917	17,507,800
2025-04-10	11.200	11.730	11.200	11.450	10.917	26,058,000
2025-04-09	10.500	11.100	9.710	10.890	10.383	33,903,222
2025-04-08	11.380	11.490	10.640	10.740	10.240	37,883,422
2025-04-07	11.820	12.090	11.820	11.820	11.270	9,534,200
2025-04-03	13.560	14.100	12.900	13.130	12.519	37,807,800
2025-04-02	13.910	14.040	13.670	13.690	13.052	28,937,100
2025-04-01	13.910	14.500	13.800	13.930	13.281	47,996,818
2025-03-31	14.680	14.680	13.430	13.430	12.805	44,335,150
2025-03-28	14.870	15.180	14.550	14.920	14.225	51,403,250
2025-03-27	14.390	15.440	14.070	14.880	14.187	69,309,652
2025-03-26	13.670	14.500	13.580	14.300	13.634	39,960,096
2025-03-25	14.300	15.000	13.700	13.810	13.167	57,708,166
2025-03-24	13.940	14.700	13.420	14.320	13.653	52,254,072
2025-03-21	13.950	14.000	13.410	13.750	13.110	33,877,760
2025-03-20	14.330	14.450	14.070	14.090	13.434	38,640,311
2025-03-19	13.890	14.790	13.780	14.420	13.748	59,750,875
2025-03-18	13.750	13.920	13.610	13.720	13.081	25,398,805
2025-03-17	14.000	14.220	13.740	13.760	13.119	59,169,045
2025-03-14	13.080	14.450	13.080	14.010	13.358	82,823,197
2025-03-13	13.760	13.760	13.060	13.140	12.528	26,465,768
2025-03-12	13.830	14.040	13.770	13.790	13.148	25,082,700
2025-03-11	13.480	14.100	13.480	13.900	13.253	28,675,887
2025-03-10	14.190	14.570	13.830	13.910	13.262	46,054,596
2025-03-07	13.230	14.200	12.990	13.800	13.157	47,731,796
2025-03-06	13.050	13.400	13.050	13.250	12.633	22,704,047
2025-03-05	12.840	13.150	12.750	13.000	12.395	19,016,851
2025-03-04	12.620	12.920	12.540	12.830	12.233	18,045,851
2025-03-03	12.950	13.360	12.580	12.750	12.156	26,050,800
2025-02-28	13.700	13.770	12.670	12.770	12.175	41,083,500
2025-02-27	14.400	14.450	13.540	13.930	13.281	53,064,876
2025-02-26	14.220	14.830	13.970	14.570	13.892	49,716,129
2025-02-25	14.380	14.670	14.130	14.250	13.586	48,485,429
2025-02-24	14.180	15.080	14.180	14.860	14.168	75,109,972
2025-02-21	14.140	14.540	13.820	14.330	13.663	82,404,823
2025-02-20	14.500	14.600	13.900	13.980	13.329	100,320,747
2025-02-19	12.750	13.860	12.630	13.860	13.215	61,475,800
2025-02-18	13.240	13.310	12.600	12.600	12.013	38,278,700
2025-02-17	12.780	13.500	12.590	13.410	12.786	48,301,909
2025-02-14	13.250	13.260	12.750	12.820	12.223	38,382,603
2025-02-13	13.540	13.900	13.380	13.380	12.757	39,251,661
2025-02-12	13.360	13.710	13.150	13.680	13.043	60,304,308
2025-02-11	13.100	13.800	12.880	13.490	12.862	62,955,501
2025-02-10	13.440	13.490	13.060	13.200	12.585	48,547,800
2025-02-07	13.310	13.790	13.050	13.400	12.776	67,182,801
2025-02-06	12.510	13.400	12.400	13.310	12.690	44,212,752
2025-02-05	12.450	12.880	12.230	12.750	12.156	28,698,354
2025-01-27	13.400	13.480	12.170	12.400	11.823	41,652,647
2025-01-24	12.810	13.400	12.500	13.400	12.776	51,798,851
2025-01-23	13.600	13.760	12.720	12.930	12.328	68,318,680

← NewerPage 7 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.