TongKun Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.020	13.240	13.000	13.020	13.020	18,261,717
2024-01-18	13.110	13.180	12.770	13.090	13.090	21,253,766
2024-01-17	13.500	13.630	13.220	13.220	13.220	14,643,622
2024-01-16	13.680	13.800	13.480	13.580	13.580	19,514,165
2024-01-15	13.510	13.820	13.430	13.700	13.700	22,576,389
2024-01-12	13.300	13.770	13.300	13.510	13.510	42,334,236
2024-01-11	14.500	14.500	13.280	13.370	13.370	79,817,579
2024-01-10	14.710	14.860	14.590	14.760	14.760	12,093,836
2024-01-09	14.870	14.870	14.630	14.770	14.770	12,524,662
2024-01-08	14.910	15.100	14.790	14.790	14.790	12,245,746
2024-01-05	15.060	15.250	14.900	14.990	14.990	14,856,551
2024-01-04	15.120	15.330	15.080	15.150	15.150	13,865,470
2024-01-03	14.960	15.260	14.940	15.120	15.120	18,155,587
2024-01-02	15.050	15.300	15.030	15.030	15.030	16,025,459
2023-12-29	14.960	15.220	14.850	15.130	15.130	16,026,476
2023-12-28	14.610	14.970	14.610	14.930	14.930	16,801,356
2023-12-27	14.620	14.740	14.520	14.660	14.660	8,294,716
2023-12-26	14.370	14.750	14.260	14.630	14.630	15,601,444
2023-12-25	14.220	14.680	14.120	14.370	14.370	9,152,704
2023-12-22	14.310	14.310	14.110	14.270	14.270	10,105,605
2023-12-21	14.300	14.460	14.190	14.310	14.310	8,414,228
2023-12-20	14.380	14.550	14.340	14.420	14.420	8,583,942
2023-12-19	14.340	14.390	14.260	14.350	14.350	8,404,851
2023-12-18	14.460	14.590	14.230	14.340	14.340	12,697,061
2023-12-15	14.600	14.690	14.370	14.430	14.430	12,768,110
2023-12-14	14.470	14.650	14.420	14.530	14.530	13,527,538
2023-12-13	14.690	14.750	14.410	14.480	14.480	17,502,193
2023-12-12	14.550	14.720	14.410	14.700	14.700	21,001,541
2023-12-11	13.660	14.610	13.540	14.540	14.540	35,197,470
2023-12-08	13.510	13.850	13.450	13.760	13.760	17,821,823
2023-12-07	13.480	13.620	13.340	13.530	13.530	8,242,300
2023-12-06	13.330	13.630	13.220	13.510	13.510	8,091,415
2023-12-05	13.440	13.550	13.310	13.330	13.330	8,109,000
2023-12-04	13.500	13.520	13.300	13.440	13.440	10,616,915
2023-12-01	13.620	13.640	13.440	13.440	13.440	8,177,635
2023-11-30	13.690	13.730	13.570	13.590	13.590	6,204,941
2023-11-29	13.700	13.830	13.600	13.650	13.650	7,619,201
2023-11-28	13.730	13.840	13.570	13.800	13.800	7,114,306
2023-11-27	13.880	13.900	13.710	13.750	13.750	6,844,484
2023-11-24	13.870	14.040	13.830	13.890	13.890	7,028,900
2023-11-23	13.700	13.940	13.650	13.930	13.930	7,641,584
2023-11-22	13.850	13.950	13.710	13.760	13.760	7,856,143
2023-11-21	13.830	14.030	13.810	13.860	13.860	8,756,301
2023-11-20	13.980	14.030	13.740	13.790	13.790	14,866,984
2023-11-17	13.830	14.150	13.830	13.940	13.940	9,689,289
2023-11-16	13.730	14.150	13.720	13.930	13.930	16,464,833
2023-11-15	13.750	13.870	13.680	13.850	13.850	10,419,363
2023-11-14	13.690	13.800	13.600	13.600	13.600	8,265,184
2023-11-13	13.550	13.860	13.520	13.690	13.690	12,622,849
2023-11-10	13.600	13.750	13.320	13.590	13.590	20,115,213
2023-11-09	13.690	13.880	13.590	13.680	13.680	10,159,930
2023-11-08	14.090	14.090	13.700	13.700	13.700	13,184,127
2023-11-07	14.130	14.150	13.970	14.090	14.090	8,872,404
2023-11-06	14.450	14.470	14.050	14.120	14.120	17,437,888
2023-11-03	14.370	14.460	14.270	14.300	14.300	8,770,191
2023-11-02	14.530	14.560	14.310	14.370	14.370	9,877,477
2023-11-01	14.540	14.550	14.260	14.500	14.500	10,999,000
2023-10-31	14.400	14.560	14.260	14.440	14.440	12,116,700
2023-10-30	13.950	14.500	13.910	14.400	14.400	21,402,711
2023-10-27	13.550	14.080	13.510	14.010	14.010	14,748,652

← NewerPage 12 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.