TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.870	13.870	13.400	13.550	13.550	15,746,464
2024-04-23	14.120	14.240	13.420	13.760	13.760	24,227,206
2024-04-22	14.380	14.540	14.110	14.190	14.190	17,759,740
2024-04-19	13.870	14.550	13.870	14.370	14.370	20,440,443
2024-04-18	13.840	14.280	13.800	13.980	13.980	14,696,400
2024-04-17	13.700	13.970	13.600	13.890	13.890	15,275,531
2024-04-16	14.060	14.300	13.710	13.740	13.740	16,309,854
2024-04-15	13.700	14.190	13.610	14.080	14.080	20,633,254
2024-04-12	13.950	13.950	13.540	13.740	13.740	17,335,250
2024-04-11	13.850	14.070	13.660	13.910	13.910	15,909,028
2024-04-10	14.050	14.120	13.750	13.860	13.860	16,155,448
2024-04-09	14.200	14.290	13.910	14.020	14.020	14,716,380
2024-04-08	14.290	14.640	14.150	14.190	14.190	29,737,008
2024-04-03	14.160	14.570	14.160	14.270	14.270	21,098,287
2024-04-02	14.160	14.380	14.100	14.220	14.220	16,621,379
2024-04-01	13.720	14.250	13.680	14.100	14.100	18,847,621
2024-03-29	13.330	13.770	13.320	13.740	13.740	8,413,762
2024-03-28	13.280	13.540	13.200	13.410	13.410	15,032,335
2024-03-27	13.300	13.620	13.200	13.360	13.360	14,902,670
2024-03-26	13.380	13.410	13.110	13.280	13.280	10,093,016
2024-03-25	13.410	13.600	13.250	13.280	13.280	13,857,820
2024-03-22	13.580	13.720	13.380	13.430	13.430	12,093,435
2024-03-21	13.760	13.800	13.460	13.590	13.590	12,833,432
2024-03-20	13.760	13.890	13.670	13.730	13.730	11,296,700
2024-03-19	13.950	14.000	13.800	13.810	13.810	13,191,288
2024-03-18	13.900	14.250	13.810	14.030	14.030	16,787,304
2024-03-15	13.760	13.990	13.590	13.900	13.900	21,299,276
2024-03-14	14.030	14.140	13.730	13.830	13.830	22,560,586
2024-03-13	14.260	14.260	13.990	14.140	14.140	14,682,109
2024-03-12	14.500	14.590	14.030	14.170	14.170	25,289,680
2024-03-11	14.230	14.570	14.230	14.430	14.430	15,455,941
2024-03-08	14.160	14.490	14.150	14.310	14.310	12,632,058
2024-03-07	14.090	14.610	14.090	14.170	14.170	23,389,307
2024-03-06	13.870	14.380	13.810	14.080	14.080	20,791,670
2024-03-05	13.880	13.940	13.690	13.790	13.790	16,235,993
2024-03-04	13.560	14.000	13.500	13.920	13.920	18,896,899
2024-03-01	13.520	13.690	13.500	13.610	13.610	15,546,285
2024-02-29	13.100	13.730	13.040	13.600	13.600	21,308,564
2024-02-28	13.260	13.510	13.150	13.150	13.150	17,300,800
2024-02-27	13.190	13.380	13.030	13.320	13.320	14,705,271
2024-02-26	13.290	13.400	13.140	13.160	13.160	17,165,800
2024-02-23	13.230	13.460	13.050	13.370	13.370	12,753,305
2024-02-22	12.990	13.260	12.960	13.130	13.130	11,933,764
2024-02-21	12.990	13.430	12.800	13.090	13.090	25,316,038
2024-02-20	12.810	13.070	12.580	12.930	12.930	19,192,664
2024-02-19	13.350	13.350	12.610	12.780	12.780	30,724,631
2024-02-08	12.970	13.640	12.740	13.110	13.110	39,548,094
2024-02-07	11.790	12.980	11.620	12.970	12.970	39,286,184
2024-02-06	10.800	11.950	10.750	11.800	11.800	28,449,586
2024-02-05	11.310	11.470	10.630	10.910	10.910	34,491,005
2024-02-02	11.670	11.980	10.940	11.320	11.320	28,606,295
2024-02-01	11.780	11.940	11.560	11.670	11.670	29,912,574
2024-01-31	12.070	12.420	11.830	11.880	11.880	22,289,793
2024-01-30	12.600	12.660	12.200	12.250	12.250	15,249,238
2024-01-29	12.940	13.100	12.620	12.700	12.700	13,884,841
2024-01-26	13.010	13.170	12.950	13.010	13.010	10,618,855
2024-01-25	12.850	13.200	12.740	13.050	13.050	16,823,044
2024-01-24	12.600	12.900	12.320	12.720	12.720	16,935,450
2024-01-23	12.370	12.630	12.000	12.560	12.560	24,597,328
2024-01-22	12.950	12.990	12.250	12.360	12.360	24,502,614

← NewerPage 11 of 21 · 1,212 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.