TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.180	14.210	13.650	13.830	13.830	26,648,386
2024-07-22	14.420	14.620	14.100	14.180	14.180	17,276,500
2024-07-19	14.480	14.560	14.210	14.420	14.420	15,506,050
2024-07-18	14.220	14.780	14.210	14.560	14.560	24,462,801
2024-07-17	14.880	14.900	14.200	14.330	14.330	28,167,117
2024-07-16	15.130	15.220	14.690	14.840	14.840	21,249,540
2024-07-15	15.260	15.400	14.560	15.130	15.130	30,111,593
2024-07-12	15.130	15.400	14.880	15.160	15.160	26,531,082
2024-07-11	14.770	15.140	14.360	15.060	15.060	26,891,318
2024-07-10	14.510	14.770	14.360	14.590	14.590	20,792,053
2024-07-09	14.820	14.870	13.940	14.560	14.560	46,358,535
2024-07-08	15.150	15.250	14.730	14.850	14.850	21,500,768
2024-07-05	15.220	15.220	15.220	15.220	15.220	0
2024-07-04	15.400	15.720	15.190	15.220	15.220	22,570,153
2024-07-03	15.530	15.620	15.240	15.300	15.300	22,495,070
2024-07-02	16.380	16.420	15.390	15.500	15.500	39,799,246
2024-07-01	15.900	16.440	15.860	16.340	16.340	28,270,134
2024-06-28	15.900	16.170	15.790	15.960	15.960	21,887,000
2024-06-27	15.990	16.040	15.740	15.870	15.870	17,977,786
2024-06-26	15.930	16.110	15.720	15.990	15.990	21,748,935
2024-06-25	15.460	16.440	15.440	16.020	16.020	44,685,670
2024-06-24	15.560	15.950	15.480	15.580	15.580	23,831,676
2024-06-21	15.380	15.840	15.270	15.580	15.580	22,771,886
2024-06-20	15.520	15.850	15.300	15.430	15.430	17,441,592
2024-06-19	15.730	15.980	15.470	15.550	15.550	24,505,725
2024-06-18	15.170	15.750	15.100	15.570	15.570	31,615,635
2024-06-17	15.150	15.330	15.040	15.130	15.130	16,723,167
2024-06-14	14.500	15.250	14.430	15.200	15.200	26,444,350
2024-06-13	14.880	14.880	14.410	14.530	14.530	17,984,130
2024-06-12	14.470	14.830	14.470	14.730	14.730	16,715,856
2024-06-11	14.650	14.660	14.360	14.560	14.560	17,000,930
2024-06-07	15.100	15.100	14.660	14.710	14.710	17,960,871
2024-06-06	15.080	15.230	14.900	14.930	14.930	18,948,806
2024-06-05	15.360	15.490	15.080	15.080	15.080	15,100,734
2024-06-04	14.840	15.420	14.810	15.350	15.350	20,234,193
2024-06-03	15.070	15.130	14.820	14.950	14.950	25,310,681
2024-05-31	15.130	15.590	15.030	15.080	15.080	31,427,102
2024-05-30	15.190	15.480	14.970	15.000	15.000	21,189,294
2024-05-29	15.150	15.480	15.030	15.270	15.270	22,063,216
2024-05-28	15.400	15.540	15.120	15.150	15.150	24,726,881
2024-05-27	15.530	15.590	15.130	15.510	15.510	31,350,650
2024-05-24	15.770	15.800	15.410	15.530	15.530	47,855,561
2024-05-23	14.950	15.980	14.950	15.800	15.800	103,834,338
2024-05-22	15.310	15.310	14.890	14.940	14.940	23,622,077
2024-05-21	15.270	15.550	15.160	15.330	15.330	26,903,968
2024-05-20	15.430	15.780	15.100	15.260	15.260	39,754,646
2024-05-17	14.920	15.400	14.920	15.400	15.400	29,695,475
2024-05-16	15.300	15.450	15.000	15.030	15.030	29,201,805
2024-05-15	15.050	15.590	14.860	15.270	15.270	40,237,826
2024-05-14	15.010	15.550	15.000	15.180	15.180	39,313,694
2024-05-13	15.330	15.330	14.750	15.190	15.190	56,142,544
2024-05-10	14.720	16.000	14.400	15.350	15.350	80,854,736
2024-05-09	14.650	14.950	14.580	14.720	14.720	32,593,080
2024-05-08	14.800	14.990	14.630	14.680	14.680	29,704,662
2024-05-07	15.150	15.290	14.760	14.840	14.840	55,042,969
2024-05-06	14.100	15.150	14.020	15.150	15.150	54,716,511
2024-04-30	13.750	14.120	13.560	13.770	13.770	42,905,062
2024-04-29	13.350	13.450	12.900	13.370	13.370	34,116,126
2024-04-26	13.460	13.790	13.060	13.380	13.380	31,245,469
2024-04-25	13.480	13.770	13.410	13.460	13.460	17,075,859

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.3300 CNY
2021-07-07	0.1300 CNY
2020-07-08	0.2350 CNY
2019-04-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.